Singapore markets open in 5 hours 29 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
350.88-22.33 (-5.98%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C004200002022-06-28 3:15PM EDT2022-07-010.620.550.70-2.48-80.00%60254797.80%
SHOP220708C004200002022-06-28 3:05PM EDT2022-07-082.822.702.90-5.08-64.30%3910782.96%
SHOP220715C004200002022-06-28 3:13PM EDT2022-07-155.435.205.80-6.27-53.59%7319879.82%
SHOP220722C004200002022-06-28 3:05PM EDT2022-07-228.638.108.80-7.27-45.72%873979.20%
SHOP220729C004200002022-06-28 2:17PM EDT2022-07-2913.7011.8013.50-6.85-33.33%32782.81%
SHOP220805C004200002022-06-28 9:51AM EDT2022-08-0526.8016.7017.60-1.20-4.29%3486.46%
SHOP220819C004200002022-06-28 3:11PM EDT2022-08-1922.2021.1022.10-8.53-27.76%843883.40%
SHOP220916C004200002022-06-28 11:53AM EDT2022-09-1631.9828.2029.40-8.25-20.51%39479.07%
SHOP221021C004200002022-06-27 3:12PM EDT2022-10-2150.1036.4037.300.00-116076.59%
SHOP221118C004200002022-06-28 1:54PM EDT2022-11-1845.9043.3044.70-15.10-24.75%61976.99%
SHOP221216C004200002022-06-09 11:23AM EDT2022-12-1670.8047.2048.600.00-253274.53%
SHOP230120C004200002022-06-27 12:45PM EDT2023-01-2061.9052.5054.00-3.20-4.92%13273.02%
SHOP230317C004200002022-06-14 10:30AM EDT2023-03-1744.4561.9063.100.00-15872.57%
SHOP240119C004200002022-06-27 3:11PM EDT2024-01-19117.1097.60100.400.00-24670.31%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P004200002022-06-27 9:35AM EDT2022-07-0144.0069.5073.800.00-16133.74%
SHOP220708P004200002022-06-27 9:32AM EDT2022-07-0844.6073.2075.500.00-34100.35%
SHOP220715P004200002022-06-27 3:34PM EDT2022-07-1559.2074.9078.100.00-15988.62%
SHOP220722P004200002022-06-23 9:41AM EDT2022-07-2293.0078.3081.100.00--986.72%
SHOP220819P004200002022-06-28 11:28AM EDT2022-08-1985.7091.7093.20+10.00+13.21%4886.90%
SHOP220916P004200002022-06-24 9:48AM EDT2022-09-1683.3098.1099.800.00-39980.71%
SHOP221021P004200002022-06-28 9:40AM EDT2022-10-2191.90105.20106.50+0.65+0.71%110076.45%
SHOP221118P004200002022-06-22 11:52AM EDT2022-11-18117.70111.20112.900.00-12575.77%
SHOP221216P004200002022-06-28 1:33PM EDT2022-12-16113.20114.70116.00-8.60-7.06%1672.79%
SHOP230120P004200002022-06-28 9:40AM EDT2023-01-20106.50118.50120.00+4.35+4.26%129770.07%
SHOP230317P004200002022-06-28 10:50AM EDT2023-03-17122.00125.90127.40+7.70+6.74%18968.41%
SHOP240119P004200002022-06-17 9:38AM EDT2024-01-19169.85150.40153.000.00-112660.80%