Singapore Markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.94+1.43 (+3.07%)
At close: 04:00PM EDT
47.94 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230406C000250002023-03-31 3:16PM EDT25.0022.8022.8023.15+2.64+13.10%1616240.63%
SHOP230406C000295002023-03-28 3:12PM EDT29.5014.9018.3018.700.00-4141199.22%
SHOP230406C000300002023-03-29 1:30PM EDT30.0016.1017.8518.100.00-613179.69%
SHOP230406C000305002023-03-27 9:54AM EDT30.5015.0517.3017.750.00--5197.66%
SHOP230406C000315002023-03-29 11:50AM EDT31.5014.7516.3016.700.00-12175.78%
SHOP230406C000340002023-03-16 11:00AM EDT34.009.2513.8014.150.00--21135.94%
SHOP230406C000350002023-03-31 2:48PM EDT35.0012.7512.8513.15+1.75+15.91%2121136.72%
SHOP230406C000355002023-03-24 2:02PM EDT35.509.3112.3012.650.00--26120.31%
SHOP230406C000360002023-03-31 11:36AM EDT36.0011.7511.8512.20+3.40+40.72%1017133.59%
SHOP230406C000370002023-03-31 1:10PM EDT37.0010.7010.8011.15+1.01+10.42%19106.25%
SHOP230406C000375002023-03-31 12:47PM EDT37.5010.3010.3510.65+2.50+32.05%104110.16%
SHOP230406C000380002023-03-31 3:46PM EDT38.009.809.8510.15+1.30+15.29%645105.47%
SHOP230406C000385002023-03-31 3:30PM EDT38.509.509.359.70+1.75+22.58%57106.64%
SHOP230406C000390002023-03-31 1:52PM EDT39.008.818.859.20+1.03+13.24%15657101.56%
SHOP230406C000395002023-03-30 3:09PM EDT39.507.058.358.700.00-31596.09%
SHOP230406C000400002023-03-31 3:30PM EDT40.008.007.908.15+1.23+18.17%226991.02%
SHOP230406C000405002023-03-30 3:29PM EDT40.506.107.407.650.00-31885.94%
SHOP230406C000410002023-03-31 3:34PM EDT41.006.916.857.20+1.16+20.17%38080.47%
SHOP230406C000415002023-03-31 1:07PM EDT41.506.256.356.70+0.55+9.65%62275.39%
SHOP230406C000420002023-03-31 3:09PM EDT42.005.955.956.20+1.26+26.87%406,05278.13%
SHOP230406C000425002023-03-31 3:53PM EDT42.505.355.405.80+1.50+38.96%1115075.78%
SHOP230406C000430002023-03-31 3:56PM EDT43.005.044.955.20+1.36+36.96%2432567.19%
SHOP230406C000435002023-03-31 2:32PM EDT43.504.394.454.75+1.09+33.03%2316564.45%
SHOP230406C000440002023-03-31 3:47PM EDT44.003.924.004.25+0.92+30.67%5152061.13%
SHOP230406C000445002023-03-31 3:47PM EDT44.503.673.603.75+1.16+46.22%2239259.57%
SHOP230406C000450002023-03-31 3:48PM EDT45.002.963.153.30+0.80+37.04%2391,63457.03%
SHOP230406C000455002023-03-31 3:37PM EDT45.502.612.702.87+0.81+45.00%10452754.39%
SHOP230406C000460002023-03-31 3:56PM EDT46.002.362.352.44+0.82+53.25%4641,08053.81%
SHOP230406C000465002023-03-31 3:58PM EDT46.502.041.982.05+0.78+61.90%1,0991,16652.34%
SHOP230406C000470002023-03-31 3:59PM EDT47.001.671.641.69+0.66+65.35%1,5561,60651.17%
SHOP230406C000475002023-03-31 3:59PM EDT47.501.361.331.38+0.56+70.00%1,1621,07650.29%
SHOP230406C000480002023-03-31 3:59PM EDT48.001.101.061.11+0.46+71.88%3,9464,37750.88%
SHOP230406C000485002023-03-31 3:59PM EDT48.500.860.830.88+0.34+65.38%1,59277950.59%
SHOP230406C000490002023-03-31 3:59PM EDT49.000.680.650.68+0.30+78.95%1,58074650.00%
SHOP230406C000495002023-03-31 3:58PM EDT49.500.530.480.53+0.23+76.67%42942150.29%
SHOP230406C000500002023-03-31 3:59PM EDT50.000.400.380.41+0.16+66.67%4,7491,67550.78%
SHOP230406C000510002023-03-31 3:58PM EDT51.000.220.220.24+0.09+69.23%1,10349951.07%
SHOP230406C000520002023-03-31 3:59PM EDT52.000.140.120.14+0.05+55.56%34658652.15%
SHOP230406C000530002023-03-31 3:57PM EDT53.000.080.080.09+0.01+14.29%25030055.27%
SHOP230406C000540002023-03-31 3:59PM EDT54.000.050.050.060.00-89622157.81%
SHOP230406C000550002023-03-31 3:47PM EDT55.000.040.040.05+0.01+33.33%77353262.89%
SHOP230406C000560002023-03-31 1:23PM EDT56.000.030.030.04-0.01-25.00%29266.41%
SHOP230406C000570002023-03-31 3:45PM EDT57.000.030.020.030.00-64869.53%
SHOP230406C000580002023-03-31 10:30AM EDT58.000.030.000.03+0.01+50.00%6013670.31%
SHOP230406C000600002023-03-31 3:49PM EDT60.000.020.010.020.00-8472,10381.25%
SHOP230406C000650002023-03-31 12:11PM EDT65.000.010.000.020.00-4061100.00%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230406P000300002023-03-30 2:28PM EDT30.000.020.000.030.00-5577160.94%
SHOP230406P000310002023-03-23 11:57AM EDT31.000.010.000.030.00--1,173150.00%
SHOP230406P000320002023-03-24 3:02PM EDT32.000.040.000.010.00--363125.00%
SHOP230406P000330002023-03-28 12:09PM EDT33.000.020.000.030.00-5305131.25%
SHOP230406P000335002023-03-24 2:07PM EDT33.500.050.000.030.00--102126.56%
SHOP230406P000340002023-03-31 2:10PM EDT34.000.010.000.010.00-8349106.25%
SHOP230406P000345002023-03-24 10:49AM EDT34.500.080.000.030.00--5117.19%
SHOP230406P000350002023-03-31 10:58AM EDT35.000.010.000.03-0.01-50.00%1213112.50%
SHOP230406P000355002023-03-29 2:01PM EDT35.500.020.000.030.00-230107.81%
SHOP230406P000360002023-03-31 1:51PM EDT36.000.010.000.010.00-5458490.63%
SHOP230406P000365002023-03-30 9:57AM EDT36.500.020.000.030.00-1598.44%
SHOP230406P000370002023-03-31 1:51PM EDT37.000.020.000.030.00-2323393.75%
SHOP230406P000375002023-03-31 9:40AM EDT37.500.020.000.040.00-227793.75%
SHOP230406P000380002023-03-31 10:32AM EDT38.000.020.000.03-0.01-33.33%7925585.94%
SHOP230406P000385002023-03-31 1:51PM EDT38.500.020.000.03-0.03-60.00%12112681.25%
SHOP230406P000390002023-03-31 2:15PM EDT39.000.020.010.02-0.03-60.00%21926176.56%
SHOP230406P000395002023-03-31 2:23PM EDT39.500.030.010.02-0.03-50.00%962773.44%
SHOP230406P000400002023-03-31 3:35PM EDT40.000.020.020.03-0.05-71.43%501,97574.22%
SHOP230406P000405002023-03-31 3:24PM EDT40.500.030.020.03-0.04-57.14%3410969.53%
SHOP230406P000410002023-03-31 3:57PM EDT41.000.030.030.04-0.06-66.67%23684968.75%
SHOP230406P000415002023-03-31 3:28PM EDT41.500.040.030.04-0.07-63.64%810264.06%
SHOP230406P000420002023-03-31 3:56PM EDT42.000.050.040.05-0.09-64.29%64386762.50%
SHOP230406P000425002023-03-31 3:34PM EDT42.500.070.050.07-0.12-63.16%8729760.94%
SHOP230406P000430002023-03-31 3:55PM EDT43.000.070.070.08-0.16-69.57%43037458.59%
SHOP230406P000435002023-03-31 3:46PM EDT43.500.110.100.11-0.19-63.33%15650657.81%
SHOP230406P000440002023-03-31 3:59PM EDT44.000.130.120.14-0.26-66.67%1,13859055.47%
SHOP230406P000445002023-03-31 3:45PM EDT44.500.190.160.18-0.32-62.75%16061953.91%
SHOP230406P000450002023-03-31 3:57PM EDT45.000.230.210.23-0.41-64.06%8151,34652.15%
SHOP230406P000455002023-03-31 3:59PM EDT45.500.300.280.31-0.48-61.54%18553551.17%
SHOP230406P000460002023-03-31 3:57PM EDT46.000.400.380.41-0.57-58.76%57085950.39%
SHOP230406P000465002023-03-31 3:53PM EDT46.500.570.500.53-0.63-52.50%93658650.10%
SHOP230406P000470002023-03-31 3:58PM EDT47.000.660.650.69-0.81-55.10%1,02885849.51%
SHOP230406P000475002023-03-31 3:58PM EDT47.500.840.840.87-0.93-52.54%98346448.24%
SHOP230406P000480002023-03-31 3:59PM EDT48.001.081.071.10-1.02-48.57%53057547.75%
SHOP230406P000485002023-03-31 3:56PM EDT48.501.371.331.38-1.10-44.53%28221847.85%
SHOP230406P000490002023-03-31 3:47PM EDT49.001.811.641.69-1.24-40.66%3022547.66%
SHOP230406P000495002023-03-31 3:49PM EDT49.502.251.982.05-1.05-31.82%16213648.24%
SHOP230406P000500002023-03-31 3:05PM EDT50.002.492.352.43-1.23-33.06%17536048.54%
SHOP230406P000510002023-03-31 3:37PM EDT51.003.403.153.30-1.19-25.93%84951.76%
SHOP230406P000520002023-03-31 9:31AM EDT52.005.703.954.30+0.05+0.88%11362.11%
SHOP230406P000530002023-03-31 2:07PM EDT53.004.955.005.25-1.58-24.20%20152.34%
SHOP230406P000540002023-03-31 3:36PM EDT54.006.205.906.25-3.09-33.26%9675.98%
SHOP230406P000550002023-03-31 2:29PM EDT55.007.206.957.25-1.53-17.53%19061.72%
SHOP230406P000560002023-03-31 2:14PM EDT56.008.157.908.20-1.75-17.68%1286.33%