Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.25-0.51 (-1.77%)
At close: 04:00PM EDT
28.90 +0.65 (+2.30%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220930C000210002022-09-21 10:36AM EDT21.0010.300.000.000.00--60.00%
SHOP220930C000215002022-09-23 3:44PM EDT21.507.400.000.000.00-220.00%
SHOP220930C000220002022-09-26 10:11AM EDT22.007.250.000.000.00-770.00%
SHOP220930C000230002022-09-19 9:47AM EDT23.008.690.000.000.00-200.00%
SHOP220930C000235002022-09-26 1:19PM EDT23.505.000.000.000.00-22210.00%
SHOP220930C000240002022-09-26 1:02PM EDT24.004.650.000.000.00-280.00%
SHOP220930C000245002022-09-26 12:10PM EDT24.504.300.000.000.00-230.00%
SHOP220930C000250002022-09-26 1:59PM EDT25.003.600.000.000.00-11820.00%
SHOP220930C000255002022-09-26 1:25PM EDT25.503.250.000.000.00-1180.00%
SHOP220930C000260002022-09-26 3:59PM EDT26.002.650.000.000.00-201070.00%
SHOP220930C000265002022-09-26 3:43PM EDT26.502.260.000.000.00-12750.00%
SHOP220930C000270002022-09-26 2:52PM EDT27.002.210.000.000.00-801620.00%
SHOP220930C000275002022-09-26 3:11PM EDT27.501.870.000.000.00-1531790.00%
SHOP220930C000280002022-09-26 3:58PM EDT28.001.280.000.000.00-4724680.00%
SHOP220930C000285002022-09-26 3:59PM EDT28.501.000.000.000.00-1,3556933.13%
SHOP220930C000290002022-09-26 3:58PM EDT29.000.810.000.000.00-2,0921,8556.25%
SHOP220930C000295002022-09-26 3:59PM EDT29.500.620.000.000.00-3,46686812.50%
SHOP220930C000300002022-09-26 3:59PM EDT30.000.460.000.000.00-8,6864,13812.50%
SHOP220930C000305002022-09-26 3:59PM EDT30.500.340.000.000.00-64953125.00%
SHOP220930C000310002022-09-26 3:54PM EDT31.000.290.000.000.00-1,5363,15525.00%
SHOP220930C000315002022-09-26 3:52PM EDT31.500.200.000.000.00-85181525.00%
SHOP220930C000320002022-09-26 3:54PM EDT32.000.170.000.000.00-1,6012,38925.00%
SHOP220930C000325002022-09-26 3:59PM EDT32.500.100.000.000.00-1,0051,33625.00%
SHOP220930C000330002022-09-26 3:55PM EDT33.000.090.000.000.00-1,8402,26150.00%
SHOP220930C000335002022-09-26 3:54PM EDT33.500.070.000.000.00-11759950.00%
SHOP220930C000340002022-09-26 3:48PM EDT34.000.060.000.000.00-4291,69550.00%
SHOP220930C000345002022-09-26 1:01PM EDT34.500.050.000.000.00-18159350.00%
SHOP220930C000350002022-09-26 3:59PM EDT35.000.030.000.000.00-6944,41650.00%
SHOP220930C000355002022-09-26 3:10PM EDT35.500.050.000.000.00-11357250.00%
SHOP220930C000360002022-09-26 3:55PM EDT36.000.030.000.000.00-1,5132,15650.00%
SHOP220930C000365002022-09-26 1:57PM EDT36.500.030.000.000.00-4563450.00%
SHOP220930C000370002022-09-26 1:20PM EDT37.000.020.000.000.00-191,00650.00%
SHOP220930C000375002022-09-26 10:41AM EDT37.500.030.000.000.00-1051950.00%
SHOP220930C000380002022-09-26 12:49PM EDT38.000.030.000.000.00-2086550.00%
SHOP220930C000385002022-09-26 3:52PM EDT38.500.030.000.000.00-3010350.00%
SHOP220930C000390002022-09-26 1:48PM EDT39.000.020.000.000.00-2021,15550.00%
SHOP220930C000395002022-09-26 11:23AM EDT39.500.020.000.000.00-328550.00%
SHOP220930C000400002022-09-26 3:52PM EDT40.000.010.000.000.00-1061,67950.00%
SHOP220930C000405002022-09-26 3:57PM EDT40.500.010.000.000.00-222250.00%
SHOP220930C000410002022-09-26 10:16AM EDT41.000.030.000.000.00-550050.00%
SHOP220930C000420002022-09-26 12:32PM EDT42.000.010.000.000.00-235650.00%
SHOP220930C000430002022-09-26 10:37AM EDT43.000.010.000.000.00-622450.00%
SHOP220930C000440002022-09-22 3:48PM EDT44.000.030.000.000.00-126350.00%
SHOP220930C000450002022-09-26 9:30AM EDT45.000.050.000.000.00-4095850.00%
SHOP220930C000460002022-09-23 10:12AM EDT46.000.020.000.000.00-126250.00%
SHOP220930C000470002022-09-26 10:29AM EDT47.000.010.000.000.00-15026950.00%
SHOP220930C000480002022-09-26 1:10PM EDT48.000.010.000.000.00-16526150.00%
SHOP220930C000490002022-09-22 3:38PM EDT49.000.010.000.000.00-3010450.00%
SHOP220930C000500002022-09-23 3:45PM EDT50.000.010.000.000.00-11552450.00%
SHOP220930C000550002022-09-23 3:45PM EDT55.000.010.000.000.00-2029950.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220930P000200002022-09-22 3:39PM EDT20.000.020.000.000.00-65750.00%
SHOP220930P000210002022-09-23 3:07PM EDT21.000.020.000.000.00-7046250.00%
SHOP220930P000215002022-09-26 2:51PM EDT21.500.010.000.000.00-1250.00%
SHOP220930P000220002022-09-26 3:38PM EDT22.000.020.000.000.00-4236650.00%
SHOP220930P000225002022-09-26 1:31PM EDT22.500.020.000.000.00-16038350.00%
SHOP220930P000230002022-09-26 3:59PM EDT23.000.040.000.000.00-35873450.00%
SHOP220930P000235002022-09-26 3:43PM EDT23.500.060.000.000.00-23629750.00%
SHOP220930P000240002022-09-26 3:19PM EDT24.000.070.000.000.00-4351,72150.00%
SHOP220930P000245002022-09-26 3:44PM EDT24.500.130.000.000.00-14833025.00%
SHOP220930P000250002022-09-26 3:57PM EDT25.000.170.000.000.00-4971,68125.00%
SHOP220930P000255002022-09-26 3:53PM EDT25.500.240.000.000.00-20434925.00%
SHOP220930P000260002022-09-26 3:56PM EDT26.000.330.000.000.00-9241,36925.00%
SHOP220930P000265002022-09-26 3:59PM EDT26.500.450.000.000.00-24343012.50%
SHOP220930P000270002022-09-26 3:59PM EDT27.000.610.000.000.00-1,4531,69212.50%
SHOP220930P000275002022-09-26 3:59PM EDT27.500.800.000.000.00-7051,4156.25%
SHOP220930P000280002022-09-26 3:59PM EDT28.000.990.000.000.00-1,3541,5263.13%
SHOP220930P000285002022-09-26 3:59PM EDT28.501.240.000.000.00-1,3081,1130.00%
SHOP220930P000290002022-09-26 3:59PM EDT29.001.500.000.000.00-1,8261,9520.00%
SHOP220930P000295002022-09-26 3:48PM EDT29.501.800.000.000.00-5431,4250.00%
SHOP220930P000300002022-09-26 3:57PM EDT30.002.150.000.000.00-5453,2220.00%
SHOP220930P000305002022-09-26 1:20PM EDT30.502.350.000.000.00-543800.00%
SHOP220930P000310002022-09-26 3:02PM EDT31.002.590.000.000.00-1071,9050.00%
SHOP220930P000315002022-09-26 3:33PM EDT31.503.300.000.000.00-185630.00%
SHOP220930P000320002022-09-26 3:17PM EDT32.003.550.000.000.00-491,6350.00%
SHOP220930P000325002022-09-26 3:17PM EDT32.504.040.000.000.00-45510.00%
SHOP220930P000330002022-09-26 2:34PM EDT33.004.520.000.000.00-71,2300.00%
SHOP220930P000335002022-09-23 3:54PM EDT33.504.800.000.000.00-302220.00%
SHOP220930P000340002022-09-26 3:04PM EDT34.005.350.000.000.00-369060.00%
SHOP220930P000345002022-09-26 3:36PM EDT34.506.100.000.000.00-132240.00%
SHOP220930P000350002022-09-26 1:20PM EDT35.006.540.000.000.00-54860.00%
SHOP220930P000355002022-09-26 3:09PM EDT35.506.870.000.000.00-5870.00%
SHOP220930P000360002022-09-26 2:10PM EDT36.007.390.000.000.00-53180.00%
SHOP220930P000365002022-09-21 12:33PM EDT36.505.350.000.000.00-2410.00%
SHOP220930P000370002022-09-26 2:42PM EDT37.008.550.000.000.00-28030.00%
SHOP220930P000375002022-09-23 3:31PM EDT37.508.770.000.000.00-1170.00%
SHOP220930P000380002022-09-26 12:43PM EDT38.009.580.000.000.00-23980.00%
SHOP220930P000385002022-09-19 11:18AM EDT38.506.570.000.000.00-390.00%
SHOP220930P000390002022-09-22 9:33AM EDT39.008.700.000.000.00-1470.00%
SHOP220930P000395002022-09-20 10:40AM EDT39.508.080.000.000.00--30.00%
SHOP220930P000400002022-09-26 9:40AM EDT40.0010.250.000.000.00-10660.00%
SHOP220930P000410002022-09-22 11:28AM EDT41.0011.870.000.000.00-2160.00%
SHOP220930P000420002022-09-22 2:54PM EDT42.0013.480.000.000.00-160.00%
SHOP220930P000430002022-09-22 1:25PM EDT43.0014.500.000.000.00-11790.00%
SHOP220930P000440002022-09-15 10:07AM EDT44.009.770.000.000.00--00.00%
SHOP220930P000450002022-09-22 10:55AM EDT45.0015.800.000.000.00-4160.00%
SHOP220930P000460002022-09-23 3:30PM EDT46.0017.360.000.000.00-10100.00%
SHOP220930P000470002022-09-16 9:35AM EDT47.0014.950.000.000.00-100.00%
SHOP220930P000480002022-09-14 12:04PM EDT48.0014.950.000.000.00-100.00%
SHOP220930P000550002022-08-30 2:43PM EDT55.0023.950.000.000.00--00.00%