Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.91+0.38 (+0.65%)
At close: 04:00PM EDT
58.90 -0.01 (-0.02%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240524C000450002024-05-20 9:30AM EDT45.0013.800.000.000.00-120.00%
SHOP240524C000500002024-05-17 9:36AM EDT50.007.570.000.000.00-2120.00%
SHOP240524C000520002024-05-16 11:07AM EDT52.006.890.000.000.00--20.00%
SHOP240524C000530002024-05-20 10:35AM EDT53.006.260.000.000.00-2290.00%
SHOP240524C000540002024-05-20 2:43PM EDT54.005.000.000.000.00-18250.00%
SHOP240524C000550002024-05-20 3:34PM EDT55.004.050.000.000.00-432390.00%
SHOP240524C000560002024-05-20 3:29PM EDT56.003.090.000.000.00-291380.00%
SHOP240524C000565002024-05-20 3:57PM EDT56.502.670.000.000.00-592790.00%
SHOP240524C000570002024-05-20 3:56PM EDT57.002.200.000.000.00-2736030.00%
SHOP240524C000580002024-05-20 3:59PM EDT58.001.560.000.000.00-1,7092,5040.00%
SHOP240524C000590002024-05-20 3:59PM EDT59.001.000.000.000.00-4,8024,0450.78%
SHOP240524C000600002024-05-20 3:59PM EDT60.000.600.000.000.00-8,9037,2106.25%
SHOP240524C000610002024-05-20 3:58PM EDT61.000.340.000.000.00-3,1422,61312.50%
SHOP240524C000620002024-05-20 3:59PM EDT62.000.200.000.000.00-4,6556,46212.50%
SHOP240524C000630002024-05-20 3:48PM EDT63.000.110.000.000.00-1,3744,26612.50%
SHOP240524C000640002024-05-20 3:54PM EDT64.000.080.000.000.00-5521,68425.00%
SHOP240524C000650002024-05-20 3:59PM EDT65.000.040.000.000.00-7011,58625.00%
SHOP240524C000660002024-05-20 3:02PM EDT66.000.050.000.000.00-822,57525.00%
SHOP240524C000670002024-05-20 3:32PM EDT67.000.040.000.000.00-61370425.00%
SHOP240524C000680002024-05-20 2:29PM EDT68.000.020.000.000.00-7039725.00%
SHOP240524C000690002024-05-20 1:42PM EDT69.000.020.000.000.00-841925.00%
SHOP240524C000700002024-05-20 3:31PM EDT70.000.020.000.000.00-2351,56650.00%
SHOP240524C000710002024-05-20 10:44AM EDT71.000.020.000.000.00-1048250.00%
SHOP240524C000720002024-05-20 9:30AM EDT72.000.040.000.000.00-2512350.00%
SHOP240524C000730002024-05-20 3:17PM EDT73.000.010.000.000.00-122050.00%
SHOP240524C000740002024-05-17 1:41PM EDT74.000.040.000.000.00-225450.00%
SHOP240524C000750002024-05-20 10:13AM EDT75.000.020.000.000.00-1880750.00%
SHOP240524C000760002024-05-20 3:33PM EDT76.000.020.000.000.00-9715150.00%
SHOP240524C000770002024-05-20 12:53PM EDT77.000.020.000.000.00-1315750.00%
SHOP240524C000780002024-05-20 10:32AM EDT78.000.010.000.000.00-359450.00%
SHOP240524C000790002024-05-20 9:48AM EDT79.000.010.000.000.00-51155350.00%
SHOP240524C000800002024-05-20 12:44PM EDT80.000.010.000.000.00-3860550.00%
SHOP240524C000810002024-05-20 9:33AM EDT81.000.020.000.000.00-384550.00%
SHOP240524C000820002024-05-17 3:42PM EDT82.000.040.000.000.00-119450.00%
SHOP240524C000830002024-05-20 2:16PM EDT83.000.020.000.000.00-715350.00%
SHOP240524C000840002024-05-16 3:46PM EDT84.000.010.000.000.00-61850.00%
SHOP240524C000850002024-05-20 11:55AM EDT85.000.030.000.000.00-516550.00%
SHOP240524C000860002024-05-16 3:34PM EDT86.000.010.000.000.00-55950.00%
SHOP240524C000870002024-05-16 9:47AM EDT87.000.010.000.000.00-113850.00%
SHOP240524C000880002024-05-16 9:49AM EDT88.000.010.000.000.00-16550.00%
SHOP240524C000890002024-05-13 3:56PM EDT89.000.020.000.000.00-35650.00%
SHOP240524C000900002024-05-20 9:30AM EDT90.000.030.000.000.00-330750.00%
SHOP240524C000950002024-05-20 2:53PM EDT95.000.020.000.000.00-3415750.00%
SHOP240524C001000002024-05-15 2:15PM EDT100.000.020.000.000.00-5843250.00%
SHOP240524C001050002024-05-20 2:19PM EDT105.000.010.000.000.00-37750.00%
SHOP240524C001100002024-05-20 10:56AM EDT110.000.010.000.000.00-99250.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240524P000450002024-05-15 2:01PM EDT45.000.010.000.000.00-33379350.00%
SHOP240524P000475002024-05-20 10:17AM EDT47.500.010.000.000.00-1,5902,11150.00%
SHOP240524P000480002024-05-20 3:31PM EDT48.000.010.000.000.00-64250.00%
SHOP240524P000490002024-05-16 12:38PM EDT49.000.020.000.000.00--450.00%
SHOP240524P000495002024-05-20 11:56AM EDT49.500.020.000.000.00-262750.00%
SHOP240524P000500002024-05-20 3:44PM EDT50.000.030.000.000.00-551,18950.00%
SHOP240524P000510002024-05-20 3:10PM EDT51.000.020.000.000.00-202,06925.00%
SHOP240524P000520002024-05-20 3:41PM EDT52.000.020.000.000.00-24337525.00%
SHOP240524P000530002024-05-20 12:58PM EDT53.000.020.000.000.00-7326825.00%
SHOP240524P000540002024-05-20 3:47PM EDT54.000.040.000.000.00-1,4742,94725.00%
SHOP240524P000550002024-05-20 3:56PM EDT55.000.080.000.000.00-9851,63212.50%
SHOP240524P000560002024-05-20 3:55PM EDT56.000.130.000.000.00-7451,13412.50%
SHOP240524P000565002024-05-20 3:56PM EDT56.500.210.000.000.00-34172112.50%
SHOP240524P000570002024-05-20 3:56PM EDT57.000.300.000.000.00-1,9251,6496.25%
SHOP240524P000580002024-05-20 3:58PM EDT58.000.560.000.000.00-1,6922,8583.13%
SHOP240524P000590002024-05-20 3:54PM EDT59.000.970.000.000.00-8391,7430.00%
SHOP240524P000600002024-05-20 3:25PM EDT60.001.610.000.000.00-2141,4530.00%
SHOP240524P000610002024-05-20 2:03PM EDT61.002.330.000.000.00-938800.00%
SHOP240524P000620002024-05-20 3:50PM EDT62.003.270.000.000.00-2011,9570.00%
SHOP240524P000630002024-05-20 3:12PM EDT63.004.170.000.000.00-42170.00%
SHOP240524P000640002024-05-20 1:29PM EDT64.005.300.000.000.00-81,3920.00%
SHOP240524P000650002024-05-20 3:19PM EDT65.006.050.000.000.00-52030.00%
SHOP240524P000660002024-05-20 1:46PM EDT66.007.230.000.000.00-51080.00%
SHOP240524P000670002024-05-20 12:32PM EDT67.008.250.000.000.00-10520.00%
SHOP240524P000680002024-05-20 2:31PM EDT68.009.020.000.000.00-52450.00%
SHOP240524P000690002024-05-16 1:04PM EDT69.0010.870.000.000.00-1550.00%
SHOP240524P000700002024-05-16 1:02PM EDT70.0011.650.000.000.00-3260.00%
SHOP240524P000710002024-05-15 3:22PM EDT71.0012.050.000.000.00-6400.00%
SHOP240524P000720002024-05-17 3:55PM EDT72.0013.510.000.000.00-200.00%
SHOP240524P000730002024-05-20 2:47PM EDT73.0014.150.000.000.00-1300.00%
SHOP240524P000740002024-05-20 2:47PM EDT74.0015.150.000.000.00-110.00%
SHOP240524P000750002024-05-13 9:35AM EDT75.0016.000.000.000.00-500.00%
SHOP240524P000760002024-05-13 11:02AM EDT76.0017.300.000.000.00-330.00%
SHOP240524P000770002024-05-08 12:07PM EDT77.0014.480.000.000.00-510.00%
SHOP240524P000780002024-05-10 2:56PM EDT78.0019.180.000.000.00-310.00%
SHOP240524P000790002024-05-06 3:52PM EDT79.005.770.000.000.00-120.00%
SHOP240524P000800002024-05-17 1:30PM EDT80.0021.700.000.000.00-200.00%
SHOP240524P000810002024-05-17 10:36AM EDT81.0022.890.000.000.00-110.00%
SHOP240524P000820002024-05-13 12:17PM EDT82.0023.300.000.000.00-130.00%
SHOP240524P000830002024-05-10 11:35AM EDT83.0022.900.000.000.00-110.00%
SHOP240524P000840002024-05-10 11:35AM EDT84.0023.870.000.000.00-190.00%
SHOP240524P000850002024-05-08 11:00AM EDT85.0023.230.000.000.00-100.00%