Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
385.23+21.40 (+5.88%)
At close: 04:00PM EDT
388.78 +3.55 (+0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C003200002022-06-24 12:48PM EDT2022-07-0160.2965.4069.00+14.58+31.90%523699.22%
SHOP220708C003200002022-06-23 3:33PM EDT2022-07-0851.6069.2071.800.00-15993.86%
SHOP220715C003200002022-06-24 3:20PM EDT2022-07-1573.6073.5074.50+16.39+28.65%812792.58%
SHOP220722C003200002022-06-23 3:47PM EDT2022-07-2260.5075.7080.700.00-1894.82%
SHOP220729C003200002022-06-21 1:49PM EDT2022-07-2944.0078.3084.400.00-2793.99%
SHOP220819C003200002022-06-24 3:47PM EDT2022-08-1990.9090.1092.40+20.00+28.21%42195.72%
SHOP220916C003200002022-06-22 1:55PM EDT2022-09-1667.3497.2099.000.00-219489.73%
SHOP221021C003200002022-06-22 2:56PM EDT2022-10-2176.40105.10107.700.00-133686.94%
SHOP221118C003200002022-06-24 9:32AM EDT2022-11-18101.40111.20113.80+13.48+15.33%21685.79%
SHOP221216C003200002022-06-21 11:14AM EDT2022-12-16107.30115.90118.30+28.10+35.48%13183.84%
SHOP230120C003200002022-06-24 3:12PM EDT2023-01-20120.10120.40122.80+17.20+16.72%137581.18%
SHOP230317C003200002022-06-24 3:24PM EDT2023-03-17129.80129.20132.00+32.77+33.77%18480.39%
SHOP240119C003200002022-06-22 9:45AM EDT2024-01-19125.00160.80165.900.00-21975.54%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P003200002022-06-24 3:53PM EDT2022-07-012.202.002.30-3.25-59.63%144128101.49%
SHOP220708P003200002022-06-24 3:36PM EDT2022-07-085.104.905.40-3.93-43.52%196793.13%
SHOP220715P003200002022-06-24 3:59PM EDT2022-07-158.708.609.00-4.68-34.98%3535192.71%
SHOP220722P003200002022-06-24 2:41PM EDT2022-07-2211.9012.0013.00-5.70-32.39%83493.25%
SHOP220729P003200002022-06-24 2:56PM EDT2022-07-2916.2015.3016.90-6.45-28.48%22593.94%
SHOP220819P003200002022-06-24 3:35PM EDT2022-08-1925.4024.6025.50-5.90-18.85%7993.70%
SHOP220916P003200002022-06-24 2:38PM EDT2022-09-1631.2530.9031.70-9.40-23.12%7924487.11%
SHOP221021P003200002022-06-24 11:31AM EDT2022-10-2141.2038.2039.30-20.00-32.68%244383.60%
SHOP221118P003200002022-06-24 10:41AM EDT2022-11-1845.6043.6044.70-10.70-19.01%62981.94%
SHOP221216P003200002022-06-21 10:40AM EDT2022-12-1662.5047.3048.400.00-1779.30%
SHOP230120P003200002022-06-24 12:03PM EDT2023-01-2053.8050.8052.20-7.60-12.38%811976.16%
SHOP230317P003200002022-06-23 9:59AM EDT2023-03-1770.3058.0059.300.00-1711574.24%
SHOP240119P003200002022-06-17 2:44PM EDT2024-01-1999.4082.1084.100.00-13165.93%