Singapore markets open in 6 hours 55 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
842.20-39.92 (-4.53%)
As of 01:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:1060.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220128C010600002022-01-24 12:46PM EST2022-01-281.801.251.65-2.56-58.72%101149105.91%
SHOP220204C010600002022-01-24 12:46PM EST2022-02-046.004.506.50-3.90-39.39%31989.90%
SHOP220211C010600002022-01-21 10:15AM EST2022-02-1124.509.6011.600.00-1021085.13%
SHOP220218C010600002022-01-24 11:49AM EST2022-02-1812.7311.6017.40-9.27-42.14%472880.13%
SHOP220225C010600002022-01-21 11:53AM EST2022-02-2533.7914.2022.200.00-1576.74%
SHOP220304C010600002022-01-24 10:10AM EST2022-03-0421.2217.6027.00-79.78-78.99%1374.95%
SHOP220318C010600002022-01-21 1:46PM EST2022-03-1827.0423.8030.30-17.16-38.82%28169.43%
SHOP220414C010600002022-01-21 3:57PM EST2022-04-1445.8932.0037.700.00-91562.89%
SHOP220520C010600002022-01-18 10:35AM EST2022-05-20120.8341.0048.200.00-1258.38%
SHOP220617C010600002022-01-24 11:57AM EST2022-06-1748.3046.6055.40-21.30-30.60%54855.87%
SHOP220715C010600002022-01-21 1:15PM EST2022-07-1589.6054.1062.000.00-142554.52%
SHOP220916C010600002022-01-24 12:15PM EST2022-09-1665.7069.2078.00-43.30-39.72%11852.86%
SHOP230120C010600002022-01-20 9:57AM EST2023-01-20206.9395.00104.500.00-78150.77%
SHOP240119C010600002022-01-21 2:26PM EST2024-01-19200.00153.50168.500.00-23350.43%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220128P010600002022-01-24 12:26PM EST2022-01-28279.00239.50253.10+95.90+52.38%11110232.96%
SHOP220204P010600002022-01-24 9:30AM EST2022-02-04235.42241.80256.90+91.84+63.96%130156.72%
SHOP220211P010600002022-01-24 10:34AM EST2022-02-11241.89251.70262.80+53.58+28.45%587137.06%
SHOP220218P010600002022-01-24 12:29PM EST2022-02-18287.99255.10267.00+99.54+52.82%187122.13%
SHOP220225P010600002022-01-21 2:39PM EST2022-02-25193.61255.50269.100.00-419109.83%
SHOP220304P010600002022-01-20 9:58AM EST2022-03-0479.10258.80273.200.00-22103.56%
SHOP220318P010600002022-01-24 10:49AM EST2022-03-18260.66265.30279.40+59.86+29.81%55194.63%
SHOP220414P010600002022-01-21 9:52AM EST2022-04-14137.40276.10287.100.00-15383.65%
SHOP220520P010600002022-01-21 12:02PM EST2022-05-20188.00285.10296.000.00-1374.62%
SHOP220617P010600002022-01-19 11:33AM EST2022-06-17128.00291.10301.700.00-75269.94%
SHOP220715P010600002022-01-18 11:08AM EST2022-07-15154.76293.00304.000.00-11164.98%
SHOP220916P010600002022-01-21 3:44PM EST2022-09-16255.00306.60319.000.00-35861.11%
SHOP230120P010600002022-01-19 3:48PM EST2023-01-20196.60326.50339.400.00-24855.47%