Singapore markets close in 6 hours 35 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.72+2.20 (+3.03%)
At close: 04:00PM EST
74.86 +0.14 (+0.19%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP231208C000350002023-10-30 9:39AM EST35.0012.250.000.000.00--40.00%
SHOP231208C000390002023-11-01 9:42AM EST39.0010.3534.6535.250.00-140.00%
SHOP231208C000400002023-12-04 1:16PM EST40.0033.0534.5535.200.00-1412348.83%
SHOP231208C000410002023-11-01 11:44AM EST41.008.1032.7033.150.00--130.00%
SHOP231208C000420002023-11-15 10:09AM EST42.0026.1032.5533.300.00-521339.84%
SHOP231208C000430002023-11-01 1:43PM EST43.006.5030.7031.150.00--200.00%
SHOP231208C000440002023-11-02 10:01AM EST44.0015.9029.6030.300.00-2100.00%
SHOP231208C000450002023-11-02 11:16AM EST45.0014.7828.7029.150.00--40.00%
SHOP231208C000460002023-12-01 11:15AM EST46.0026.9728.5029.050.00-14239.06%
SHOP231208C000470002023-12-01 3:51PM EST47.0026.8527.5028.000.00-126212.50%
SHOP231208C000480002023-12-01 12:11PM EST48.0024.9526.5527.000.00-7366220.31%
SHOP231208C000490002023-12-05 9:53AM EST49.0023.0025.5026.00-1.70-6.88%15195.31%
SHOP231208C000500002023-12-04 1:47PM EST50.0021.3024.7024.95-1.30-5.75%1579221.88%
SHOP231208C000510002023-12-04 1:52PM EST51.0021.5823.4524.050.00-1151178.13%
SHOP231208C000520002023-12-01 3:43PM EST52.0021.8922.7022.850.00-6243184.38%
SHOP231208C000530002023-12-05 11:31AM EST53.0020.5521.4522.00+0.83+4.21%613131.25%
SHOP231208C000540002023-12-05 12:39PM EST54.0019.1420.4521.15+0.35+1.86%251176.56%
SHOP231208C000550002023-12-04 12:52PM EST55.0017.9119.5520.000.00-366158.59%
SHOP231208C000560002023-12-01 1:04PM EST56.0015.9018.4518.95-0.86-5.13%148192.19%
SHOP231208C000570002023-12-04 10:02AM EST57.0016.2017.6517.850.00-2143131.25%
SHOP231208C000580002023-12-01 1:21PM EST58.0014.8816.7016.850.00-2390134.38%
SHOP231208C000590002023-12-05 9:30AM EST59.0014.8015.5516.15+1.10+8.03%171146.09%
SHOP231208C000600002023-12-04 1:26PM EST60.0013.2814.7014.85+0.48+3.75%17247118.75%
SHOP231208C000610002023-12-05 12:43PM EST61.0011.8013.7013.850.00-6111110.94%
SHOP231208C000620002023-12-05 3:51PM EST62.0012.7912.7013.10+1.91+17.56%39195128.13%
SHOP231208C000630002023-12-05 1:11PM EST63.0010.2511.7011.85+0.94+10.10%1272495.70%
SHOP231208C000640002023-12-05 3:51PM EST64.0010.7710.6011.25+2.27+26.71%69667113.28%
SHOP231208C000650002023-12-05 1:35PM EST65.008.389.709.90+0.93+12.48%474385.94%
SHOP231208C000660002023-12-05 10:11AM EST66.006.888.659.20+0.01+0.15%1415195.31%
SHOP231208C000670002023-12-05 2:51PM EST67.007.777.757.90+2.40+44.69%4265674.22%
SHOP231208C000680002023-12-05 12:43PM EST68.006.806.756.90+1.80+36.00%17291866.02%
SHOP231208C000690002023-12-05 3:27PM EST69.006.125.605.95+2.11+52.62%1892950.59%
SHOP231208C000700002023-12-05 3:54PM EST70.004.854.804.95+1.63+50.62%3401,64054.49%
SHOP231208C000710002023-12-05 3:47PM EST71.003.923.904.05+1.26+47.37%1101,07052.73%
SHOP231208C000720002023-12-05 3:52PM EST72.003.073.053.20+1.09+55.05%6952,64750.98%
SHOP231208C000730002023-12-05 3:58PM EST73.002.332.322.42+0.82+54.30%2,3594,48050.10%
SHOP231208C000740002023-12-05 3:53PM EST74.001.701.681.72+0.61+55.96%2,6412,51149.41%
SHOP231208C000750002023-12-05 3:59PM EST75.001.201.191.24+0.43+55.84%7,3054,30350.78%
SHOP231208C000760002023-12-05 3:59PM EST76.000.800.790.80+0.27+50.94%5,1424,23949.32%
SHOP231208C000770002023-12-05 3:59PM EST77.000.510.490.52+0.16+45.71%2,5151,87149.90%
SHOP231208C000780002023-12-05 3:57PM EST78.000.310.310.33+0.06+24.00%3,62464350.10%
SHOP231208C000790002023-12-05 3:54PM EST79.000.210.180.22+0.04+23.53%1,90762551.17%
SHOP231208C000800002023-12-05 3:59PM EST80.000.120.120.130.00-2,0941,26552.54%
SHOP231208C000810002023-12-05 3:52PM EST81.000.070.070.09-0.01-12.50%30683754.10%
SHOP231208C000820002023-12-05 3:15PM EST82.000.090.050.07+0.03+50.00%7015657.42%
SHOP231208C000830002023-12-05 3:53PM EST83.000.040.030.05-0.01-20.00%4916759.38%
SHOP231208C000840002023-12-05 3:57PM EST84.000.030.030.04+0.01+50.00%4010163.28%
SHOP231208C000850002023-12-05 3:09PM EST85.000.020.010.030.00-4848863.28%
SHOP231208C000860002023-12-05 2:54PM EST86.000.020.010.03+0.01+100.00%93268.75%
SHOP231208C000900002023-12-05 2:41PM EST90.000.010.000.030.00-111,22884.38%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP231208P000350002023-10-31 9:37AM EST35.000.500.000.060.00-33334.38%
SHOP231208P000390002023-11-24 12:54PM EST39.000.020.000.070.00-313293.75%
SHOP231208P000400002023-11-13 12:56PM EST40.000.020.000.070.00-248262284.38%
SHOP231208P000410002023-11-24 12:59PM EST41.000.010.000.070.00-120273.44%
SHOP231208P000420002023-11-03 2:53PM EST42.000.060.000.060.00-6060259.38%
SHOP231208P000430002023-11-13 3:38PM EST43.000.040.000.070.00-287253.13%
SHOP231208P000440002023-11-02 10:42AM EST44.000.170.000.060.00-921239.06%
SHOP231208P000450002023-12-04 10:23AM EST45.000.020.000.010.00-791193.75%
SHOP231208P000460002023-11-27 9:54AM EST46.000.030.000.010.00-148181.25%
SHOP231208P000470002023-11-24 12:55PM EST47.000.030.000.010.00-296175.00%
SHOP231208P000480002023-11-27 10:15AM EST48.000.020.000.010.00-16794168.75%
SHOP231208P000490002023-11-20 3:53PM EST49.000.040.000.010.00-4107162.50%
SHOP231208P000500002023-12-04 10:41AM EST50.000.010.000.010.00-2441156.25%
SHOP231208P000510002023-11-28 11:59AM EST51.000.020.000.070.00-1393181.25%
SHOP231208P000520002023-11-29 2:52PM EST52.000.020.000.070.00-2219173.44%
SHOP231208P000530002023-11-29 2:52PM EST53.000.040.000.070.00-2129165.63%
SHOP231208P000540002023-11-30 2:28PM EST54.000.010.000.07-0.02-66.67%2366157.03%
SHOP231208P000550002023-12-04 3:00PM EST55.000.010.000.040.00-5326139.06%
SHOP231208P000560002023-12-05 11:35AM EST56.000.010.000.07-0.01-50.00%11,361141.41%
SHOP231208P000570002023-12-04 3:38PM EST57.000.020.000.040.00-56370125.00%
SHOP231208P000580002023-12-04 2:22PM EST58.000.030.000.070.00-43540125.78%
SHOP231208P000590002023-12-05 3:15PM EST59.000.010.000.07-0.02-66.67%22458118.75%
SHOP231208P000600002023-12-05 3:15PM EST60.000.010.000.01-0.01-50.00%412,65487.50%
SHOP231208P000610002023-12-05 3:09PM EST61.000.010.000.08-0.02-66.67%17405105.47%
SHOP231208P000620002023-12-05 11:38AM EST62.000.020.000.08-0.01-33.33%3152,97398.44%
SHOP231208P000630002023-12-05 12:43PM EST63.000.020.000.08-0.01-33.33%52537491.02%
SHOP231208P000640002023-12-05 10:12AM EST64.000.030.020.08-0.02-40.00%31,87186.72%
SHOP231208P000650002023-12-05 2:54PM EST65.000.020.020.03-0.06-75.00%2931,58371.09%
SHOP231208P000660002023-12-05 3:09PM EST66.000.030.020.04-0.09-75.00%6811,86166.41%
SHOP231208P000670002023-12-05 3:33PM EST67.000.040.030.05-0.13-76.47%3611,13362.11%
SHOP231208P000680002023-12-05 3:57PM EST68.000.050.040.06-0.21-80.77%3091,20157.03%
SHOP231208P000690002023-12-05 3:31PM EST69.000.080.060.08-0.32-80.00%3101,91953.13%
SHOP231208P000700002023-12-05 3:56PM EST70.000.110.100.12-0.55-83.33%4,4251,95550.00%
SHOP231208P000710002023-12-05 3:57PM EST71.000.210.180.21-0.77-78.57%1,7942,09849.61%
SHOP231208P000720002023-12-05 3:59PM EST72.000.330.330.36-1.06-76.26%6,9512,37848.54%
SHOP231208P000730002023-12-05 3:58PM EST73.000.600.570.59-1.28-68.09%3,6191,65647.51%
SHOP231208P000740002023-12-05 3:59PM EST74.000.960.930.96-1.47-60.49%2,6241,09947.90%
SHOP231208P000750002023-12-05 3:58PM EST75.001.441.411.44-1.68-53.85%1,58049347.85%
SHOP231208P000760002023-12-05 3:57PM EST76.002.042.002.04-1.96-49.00%3517247.75%
SHOP231208P000770002023-12-05 2:58PM EST77.002.832.682.78-0.97-25.53%555748.93%
SHOP231208P000780002023-12-05 3:59PM EST78.003.603.503.60-2.05-36.28%252050.10%
SHOP231208P000790002023-12-05 3:16PM EST79.003.834.354.50-3.37-46.81%3252.64%
SHOP231208P000800002023-12-05 3:16PM EST80.005.255.305.45-2.75-34.38%191856.64%
SHOP231208P000810002023-12-05 3:17PM EST81.005.696.206.40-2.01-26.10%49258.98%
SHOP231208P000820002023-12-05 11:18AM EST82.008.757.057.60-0.90-9.33%9254.69%
SHOP231208P000850002023-11-30 12:25PM EST85.0012.6010.1010.500.00--7563.28%
SHOP231208P000860002023-12-01 10:05AM EST86.0013.0011.1511.550.00-2082.42%
SHOP231208P000900002023-11-29 1:50PM EST90.0016.0014.9515.600.00--0139.06%