Singapore markets open in 7 hours 57 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.58-0.18 (-0.64%)
As of 01:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220930C000210002022-09-21 10:36AM EDT21.0010.307.307.600.00--6126.56%
SHOP220930C000215002022-09-23 3:44PM EDT21.507.406.907.100.00-22118.75%
SHOP220930C000220002022-09-26 10:11AM EDT22.007.256.356.60-0.10-1.36%77109.38%
SHOP220930C000230002022-09-19 9:47AM EDT23.008.695.405.550.00-200.00%
SHOP220930C000235002022-09-26 9:49AM EDT23.505.754.905.05+0.75+15.00%2210.00%
SHOP220930C000240002022-09-23 10:11AM EDT24.004.104.404.650.00-3695.70%
SHOP220930C000245002022-09-23 10:06AM EDT24.504.303.954.20+0.80+22.86%2297.66%
SHOP220930C000250002022-09-26 12:26PM EDT25.003.703.603.70-0.20-5.13%27377.34%
SHOP220930C000255002022-09-23 3:50PM EDT25.503.553.153.300.00-311782.03%
SHOP220930C000260002022-09-26 9:39AM EDT26.003.502.692.81+0.40+12.90%1510475.39%
SHOP220930C000265002022-09-26 11:22AM EDT26.502.652.302.36+0.21+8.61%96974.22%
SHOP220930C000270002022-09-26 12:30PM EDT27.002.051.952.01-0.34-14.23%3913777.25%
SHOP220930C000275002022-09-26 12:34PM EDT27.501.701.631.66-0.37-17.87%4411477.83%
SHOP220930C000280002022-09-26 12:46PM EDT28.001.331.331.36-0.35-20.83%26229878.13%
SHOP220930C000285002022-09-26 12:45PM EDT28.501.071.091.12-0.36-25.17%1,02486280.08%
SHOP220930C000290002022-09-26 12:44PM EDT29.000.840.860.90-0.30-26.32%1,5971,44180.27%
SHOP220930C000295002022-09-26 12:35PM EDT29.500.690.640.68-0.24-25.81%3,23667678.13%
SHOP220930C000300002022-09-26 12:45PM EDT30.000.500.500.51-0.23-31.51%7,8702,06078.32%
SHOP220930C000305002022-09-26 12:40PM EDT30.500.400.390.40-0.20-33.33%50527479.88%
SHOP220930C000310002022-09-26 12:46PM EDT31.000.280.290.31-0.18-39.13%1,3441,87080.47%
SHOP220930C000315002022-09-26 12:46PM EDT31.500.220.210.22-0.14-38.89%70041679.88%
SHOP220930C000320002022-09-26 12:47PM EDT32.000.170.160.17-0.12-41.38%1,3251,82881.25%
SHOP220930C000325002022-09-26 12:20PM EDT32.500.140.130.14-0.09-39.13%72485184.38%
SHOP220930C000330002022-09-26 12:47PM EDT33.000.110.100.11-0.06-35.29%1,2581,77685.94%
SHOP220930C000335002022-09-26 12:34PM EDT33.500.090.080.09-0.06-40.00%11055688.28%
SHOP220930C000340002022-09-26 12:25PM EDT34.000.070.060.07-0.06-46.15%3611,59589.06%
SHOP220930C000345002022-09-26 12:05PM EDT34.500.050.050.06-0.04-44.44%17150392.19%
SHOP220930C000350002022-09-26 12:46PM EDT35.000.050.050.06-0.02-28.57%4984,39697.66%
SHOP220930C000355002022-09-26 12:26PM EDT35.500.050.040.05-0.03-37.50%10755399.22%
SHOP220930C000360002022-09-26 11:56AM EDT36.000.030.030.04-0.02-40.00%1,4661,040100.00%
SHOP220930C000365002022-09-26 12:15PM EDT36.500.030.020.03-0.02-40.00%4460399.61%
SHOP220930C000370002022-09-26 12:13PM EDT37.000.030.020.03-0.01-25.00%181,002104.69%
SHOP220930C000375002022-09-26 10:30AM EDT37.500.030.020.040.00-10519112.50%
SHOP220930C000380002022-09-26 10:51AM EDT38.000.020.030.03-0.01-33.33%19854117.19%
SHOP220930C000385002022-09-26 12:13PM EDT38.500.020.020.03-0.01-33.33%2998117.97%
SHOP220930C000390002022-09-26 11:29AM EDT39.000.020.010.030.00-7969118.75%
SHOP220930C000395002022-09-26 11:23AM EDT39.500.020.010.03-0.01-33.33%3259121.88%
SHOP220930C000400002022-09-26 10:33AM EDT40.000.020.010.020.00-181,756121.88%
SHOP220930C000405002022-09-26 11:41AM EDT40.500.020.010.02-0.06-75.00%211125.00%
SHOP220930C000410002022-09-26 10:16AM EDT41.000.030.000.030.00-5500129.69%
SHOP220930C000420002022-09-26 12:32PM EDT42.000.010.000.03-0.01-50.00%2355137.50%
SHOP220930C000430002022-09-26 10:25AM EDT43.000.010.000.030.00-5218143.75%
SHOP220930C000440002022-09-22 3:48PM EDT44.000.030.000.030.00-1263150.00%
SHOP220930C000450002022-09-26 9:30AM EDT45.000.050.000.02+0.03+150.00%40996150.00%
SHOP220930C000460002022-09-23 10:12AM EDT46.000.020.000.030.00-1262164.06%
SHOP220930C000470002022-09-26 10:29AM EDT47.000.010.010.02-0.01-50.00%150177171.88%
SHOP220930C000480002022-09-26 10:07AM EDT48.000.010.000.020.00-15118168.75%
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 EDT55.000.010.000.020.00-20299206.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220930P000200002022-09-22 3:39PM EDT20.000.020.000.030.00-657134.38%
SHOP220930P000210002022-09-23 3:07PM EDT21.000.020.000.020.00-70462112.50%
SHOP220930P000215002022-09-23 2:10PM EDT21.500.040.000.030.00-21109.38%
SHOP220930P000220002022-09-26 9:49AM EDT22.000.020.010.02-0.03-60.00%14349101.56%
SHOP220930P000225002022-09-26 11:06AM EDT22.500.020.020.03-0.02-50.00%15261101.56%
SHOP220930P000230002022-09-26 11:56AM EDT23.000.030.040.04-0.04-57.14%46532101.56%
SHOP220930P000235002022-09-26 12:42PM EDT23.500.060.060.07-0.02-25.00%22367101.56%
SHOP220930P000240002022-09-26 12:24PM EDT24.000.080.080.09-0.04-33.33%3751,75898.44%
SHOP220930P000245002022-09-26 12:34PM EDT24.500.130.120.13-0.02-13.33%13120597.66%
SHOP220930P000250002022-09-26 12:38PM EDT25.000.160.170.18-0.04-20.00%3121,35496.48%
SHOP220930P000255002022-09-26 11:37AM EDT25.500.200.220.23-0.08-28.57%9023093.16%
SHOP220930P000260002022-09-26 12:45PM EDT26.000.320.300.32-0.01-3.03%30999792.38%
SHOP220930P000265002022-09-26 12:43PM EDT26.500.420.420.43-0.02-4.55%14333192.19%
SHOP220930P000270002022-09-26 12:44PM EDT27.000.570.550.57+0.01+1.79%1,2081,34691.41%
SHOP220930P000275002022-09-26 12:44PM EDT27.500.730.690.72+0.01+1.39%5991,22989.06%
SHOP220930P000280002022-09-26 12:47PM EDT28.000.890.880.91-0.01-1.11%6241,13387.89%
SHOP220930P000285002022-09-26 12:47PM EDT28.501.131.101.15+0.01+0.89%1,06280987.30%
SHOP220930P000290002022-09-26 12:45PM EDT29.001.451.421.44+0.11+8.21%1,5461,92389.75%
SHOP220930P000295002022-09-26 12:43PM EDT29.501.751.721.76+0.19+12.18%4821,31590.23%
SHOP220930P000300002022-09-26 12:44PM EDT30.002.102.022.12+0.14+7.14%2273,37589.84%
SHOP220930P000305002022-09-26 12:23PM EDT30.502.332.392.50+0.05+2.19%5337491.02%
SHOP220930P000310002022-09-26 12:44PM EDT31.002.902.842.93+0.22+8.21%971,94896.29%
SHOP220930P000315002022-09-26 12:28PM EDT31.503.203.153.30-0.27-7.78%957189.65%
SHOP220930P000320002022-09-26 10:28AM EDT32.003.363.653.75-0.04-1.18%351,65395.51%
SHOP220930P000325002022-09-26 11:46AM EDT32.503.954.104.25-0.17-4.13%1551100.78%
SHOP220930P000330002022-09-26 12:28PM EDT33.004.584.604.70+0.22+5.05%61,236105.08%
SHOP220930P000335002022-09-23 3:54PM EDT33.504.805.105.250.00-30222116.02%
SHOP220930P000340002022-09-26 11:43AM EDT34.005.255.605.70-0.13-2.42%23919119.73%
SHOP220930P000345002022-09-26 11:15AM EDT34.505.696.006.10-0.76-11.78%10237109.38%
SHOP220930P000350002022-09-26 9:38AM EDT35.005.306.506.60-1.58-22.97%4483115.63%
SHOP220930P000355002022-09-23 2:57PM EDT35.507.367.007.250.00-187135.94%
SHOP220930P000360002022-09-26 11:32AM EDT36.007.237.507.60+0.03+0.42%4323127.34%
SHOP220930P000365002022-09-21 12:33PM EDT36.505.358.008.250.00-241148.24%
SHOP220930P000370002022-09-23 3:17PM EDT37.008.508.508.700.00-1805149.61%
SHOP220930P000375002022-09-23 3:31PM EDT37.508.779.009.250.00-117160.16%
SHOP220930P000380002022-09-26 12:43PM EDT38.009.589.559.70+0.42+4.59%2398165.63%
SHOP220930P000385002022-09-19 11:18AM EDT38.506.579.9510.250.00-39166.41%
SHOP220930P000390002022-09-22 9:33AM EDT39.008.7010.4510.700.00-147166.02%
SHOP220930P000395002022-09-20 10:40AM EDT39.508.0810.9011.200.00--3164.84%
SHOP220930P000400002022-09-23 3:49PM EDT40.0010.2511.4511.70-0.95-8.48%1056176.17%
SHOP220930P000410002022-09-22 11:28AM EDT41.0011.8712.4512.750.00-224192.19%
SHOP220930P000420002022-09-22 2:54PM EDT42.0013.4813.4513.700.00-16195.31%
SHOP220930P000430002022-09-22 1:25PM EDT43.0014.5014.4014.700.00-1181197.66%
SHOP220930P000440002022-09-15 10:07AM EDT44.009.7715.4015.750.00--0213.28%
SHOP220930P000450002022-09-22 10:55AM EDT45.0015.8016.4016.700.00-416214.84%
SHOP220930P000460002022-09-23 3:30PM EDT46.0017.3617.4517.750.00-1010236.72%
SHOP220930P000470002022-09-16 9:35AM EDT47.0014.9518.4518.750.00-10245.31%
SHOP220930P000480002022-09-14 12:04PM EDT48.0014.9519.4019.700.00-13238.28%
SHOP220930P000550002022-08-30 2:43PM EDT55.0023.9526.4026.750.00--0294.53%