Singapore markets open in 3 hours 2 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.53+0.72 (+1.25%)
At close: 04:00PM EDT
58.59 +0.06 (+0.10%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240524C000500002024-05-17 9:36AM EDT2024-05-247.578.358.90-0.43-5.37%21272.66%
SHOP240531C000500002024-05-17 11:43AM EDT2024-05-317.808.409.00-0.20-2.50%25455.86%
SHOP240607C000500002024-05-17 1:01PM EDT2024-06-078.708.559.05-0.60-6.45%1450.39%
SHOP240614C000500002024-05-17 10:05AM EDT2024-06-148.408.659.20-0.15-1.75%426156.84%
SHOP240621C000500002024-05-17 3:21PM EDT2024-06-218.808.9510.25+0.13+1.50%241,89160.06%
SHOP240628C000500002024-05-16 1:25PM EDT2024-06-288.758.459.600.00-344554.69%
SHOP240719C000500002024-05-17 3:06PM EDT2024-07-199.409.6010.00+0.20+2.17%938450.71%
SHOP240920C000500002024-05-17 1:53PM EDT2024-09-2011.4011.5511.95+0.20+1.79%594752.64%
SHOP241018C000500002024-05-17 1:47PM EDT2024-10-1812.1011.9512.55+0.15+1.26%1429151.66%
SHOP241220C000500002024-05-17 1:56PM EDT2024-12-2013.6113.5514.00+0.02+0.15%1020353.71%
SHOP250117C000500002024-05-17 3:56PM EDT2025-01-1714.3013.8014.60+0.50+3.62%265,71353.17%
SHOP250321C000500002024-05-17 10:49AM EDT2025-03-2115.1515.0516.55-0.35-2.26%11456.19%
SHOP250620C000500002024-05-17 3:09PM EDT2025-06-2017.1015.9020.00+0.30+1.79%1440659.67%
SHOP260116C000500002024-05-17 3:59PM EDT2026-01-1620.3520.2020.50+0.35+1.75%3443157.66%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240524P000500002024-05-17 3:43PM EDT2024-05-240.020.000.03-0.01-33.33%1651,15253.91%
SHOP240531P000500002024-05-17 1:07PM EDT2024-05-310.060.030.06+0.01+20.00%226845.31%
SHOP240607P000500002024-05-17 3:27PM EDT2024-06-070.090.060.09-0.02-18.18%1632,10039.45%
SHOP240614P000500002024-05-17 3:49PM EDT2024-06-140.170.150.20-0.04-19.05%7815040.33%
SHOP240621P000500002024-05-17 3:59PM EDT2024-06-210.250.230.28-0.06-19.35%2469,11639.06%
SHOP240628P000500002024-05-17 12:35PM EDT2024-06-280.360.230.37-0.03-7.69%3925738.38%
SHOP240719P000500002024-05-17 3:14PM EDT2024-07-190.700.650.70-0.02-2.78%3452,35238.06%
SHOP240920P000500002024-05-17 3:59PM EDT2024-09-202.172.132.18-0.06-2.69%791,73342.90%
SHOP241018P000500002024-05-17 3:59PM EDT2024-10-182.552.322.66-0.07-2.67%1378342.92%
SHOP241220P000500002024-05-17 1:56PM EDT2024-12-203.823.703.80+0.02+0.53%541,49444.04%
SHOP250117P000500002024-05-17 3:59PM EDT2025-01-174.063.854.10-0.07-1.69%71710,09343.36%
SHOP250321P000500002024-05-17 3:56PM EDT2025-03-215.004.855.00+0.02+0.40%781,98643.71%
SHOP250620P000500002024-05-17 2:20PM EDT2025-06-206.104.956.100.00-59,16843.74%
SHOP260116P000500002024-05-17 2:39PM EDT2026-01-168.057.808.10+0.12+1.51%82,90643.18%