Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.08+1.75 (+3.62%)
At close: 04:00PM EST
49.98 -0.10 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230203C000400002023-01-27 3:55PM EST2023-02-0310.1010.0510.30+1.80+21.69%952,13492.97%
SHOP230210C000400002023-01-27 2:37PM EST2023-02-109.9510.1510.35+1.55+18.45%851,66874.02%
SHOP230217C000400002023-01-27 3:56PM EST2023-02-1710.7510.6010.80+1.61+17.61%5646,30084.96%
SHOP230224C000400002023-01-27 12:48PM EST2023-02-2410.7510.7511.00+1.50+16.22%533279.79%
SHOP230303C000400002023-01-27 3:47PM EST2023-03-0311.1310.9511.20+2.51+29.12%228977.25%
SHOP230317C000400002023-01-27 3:59PM EST2023-03-1711.4511.3511.60+1.45+14.50%2054,48674.37%
SHOP230421C000400002023-01-27 3:53PM EST2023-04-2112.2112.2512.40+1.54+14.43%362,14170.02%
SHOP230616C000400002023-01-27 3:55PM EST2023-06-1613.7513.7013.90+1.75+14.58%1568,50970.36%
SHOP230721C000400002023-01-27 2:36PM EST2023-07-2114.1514.2514.55+1.25+9.69%7443568.57%
SHOP230915C000400002023-01-27 3:18PM EST2023-09-1515.3515.3515.55+1.45+10.43%213,62968.10%
SHOP240119C000400002023-01-27 3:58PM EST2024-01-1917.1817.0017.25+1.73+11.20%705,28065.43%
SHOP250117C000400002023-01-27 3:59PM EST2025-01-1721.2821.1521.45+1.28+6.40%1433,03964.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230203P000400002023-01-27 3:45PM EST2023-02-030.060.050.06-0.05-45.45%7051,08984.38%
SHOP230210P000400002023-01-27 3:58PM EST2023-02-100.150.140.15-0.10-40.00%2872,11071.68%
SHOP230217P000400002023-01-27 3:57PM EST2023-02-170.570.560.58-0.25-30.49%3813,05082.72%
SHOP230224P000400002023-01-27 2:52PM EST2023-02-240.740.690.74-0.23-23.71%4860877.05%
SHOP230303P000400002023-01-27 3:44PM EST2023-03-030.880.820.90-0.27-23.48%9417073.34%
SHOP230317P000400002023-01-27 3:59PM EST2023-03-171.181.171.19-0.27-18.62%9993,62069.58%
SHOP230421P000400002023-01-27 3:42PM EST2023-04-211.861.841.90-0.33-15.07%3586,16264.36%
SHOP230616P000400002023-01-27 3:58PM EST2023-06-163.012.993.05-0.39-11.47%1204,10762.89%
SHOP230721P000400002023-01-27 3:10PM EST2023-07-213.453.403.55-0.44-11.31%1682860.62%
SHOP230915P000400002023-01-27 3:40PM EST2023-09-154.204.154.25-0.40-8.70%164,66958.72%
SHOP240119P000400002023-01-27 3:53PM EST2024-01-195.305.205.35-0.40-7.02%633,89354.19%
SHOP250117P000400002023-01-27 3:57PM EST2025-01-177.927.808.00-0.43-5.15%1242,16950.33%