Singapore markets open in 3 hours 38 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time 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:460.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C004600002022-06-24 3:59PM EDT2022-07-012.392.252.40+0.93+63.70%146155103.25%
SHOP220708C004600002022-06-24 3:42PM EDT2022-07-084.804.605.20+2.20+84.62%93886.89%
SHOP220715C004600002022-06-24 2:50PM EDT2022-07-158.708.208.80+4.20+93.33%1133184.93%
SHOP220722C004600002022-06-24 3:12PM EDT2022-07-2211.4011.2012.90+5.90+107.27%11384.14%
SHOP220729C004600002022-06-24 3:54PM EDT2022-07-2916.1015.6017.50+16.10-41086.46%
SHOP220819C004600002022-06-24 3:54PM EDT2022-08-1926.2025.9026.90+26.20-7586.23%
SHOP220916C004600002022-06-24 11:19AM EDT2022-09-1628.5033.4034.50+4.30+17.77%38481.01%
SHOP221021C004600002022-06-22 3:56PM EDT2022-10-2125.1242.5044.100.00-183578.90%
SHOP221118C004600002022-06-24 3:11PM EDT2022-11-1849.4250.0051.50+16.32+49.31%21578.67%
SHOP221216C004600002022-06-22 12:17PM EDT2022-12-1634.1054.9056.600.00-1676.79%
SHOP230120C004600002022-06-24 3:03PM EDT2023-01-2060.7560.6062.40+20.65+51.50%19575.02%
SHOP230317C004600002022-06-17 2:01PM EDT2023-03-1741.2870.6072.900.00-1574.45%
SHOP240119C004600002022-06-15 11:53AM EDT2024-01-1973.20103.90115.300.00-14970.52%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P004600002022-06-22 9:37AM EDT2022-07-01129.8075.5079.400.00-2632107.18%
SHOP220708P004600002022-06-07 3:52PM EDT2022-07-0891.7978.2081.600.00--488.20%
SHOP220715P004600002022-06-23 2:41PM EDT2022-07-15105.0682.1083.600.00-213183.33%
SHOP220819P004600002022-06-24 10:57AM EDT2022-08-19103.5098.80100.60+103.50-2083.60%
SHOP220916P004600002022-06-24 2:23PM EDT2022-09-16108.80105.90107.40-15.60-12.54%16478.09%
SHOP221021P004600002022-06-21 10:07AM EDT2022-10-21148.30113.90115.800.00-24675.17%
SHOP221118P004600002022-05-19 9:52AM EDT2022-11-18139.15163.70166.400.00-111119.48%
SHOP221216P004600002022-06-16 2:34PM EDT2022-12-16180.40124.40126.200.00--671.88%
SHOP230120P004600002022-06-21 2:02PM EDT2023-01-20159.70129.00131.000.00-114569.64%
SHOP230317P004600002022-06-17 9:34AM EDT2023-03-17180.00136.80139.400.00-56268.05%
SHOP240119P004600002022-06-22 10:56AM EDT2024-01-19181.20164.20167.700.00-26560.80%