Singapore markets open in 6 hours 55 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
842.94-39.18 (-4.44%)
As of 01:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:1200.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220128C012000002022-01-24 12:49PM EST2022-01-280.300.100.30-0.84-73.68%90423116.11%
SHOP220204C012000002022-01-24 12:12PM EST2022-02-041.471.352.20-1.03-41.20%39282100.02%
SHOP220211C012000002022-01-24 11:33AM EST2022-02-113.513.705.30-0.84-19.31%145694.14%
SHOP220218C012000002022-01-24 12:46PM EST2022-02-186.406.207.00-1.20-15.79%751,95587.32%
SHOP220225C012000002022-01-24 12:48PM EST2022-02-258.005.108.00-5.00-38.46%66377.38%
SHOP220304C012000002022-01-24 12:42PM EST2022-03-049.957.0014.10-2.05-17.08%32778.75%
SHOP220318C012000002022-01-24 12:41PM EST2022-03-1812.3011.2016.20-3.20-20.65%5330872.62%
SHOP220414C012000002022-01-24 12:08PM EST2022-04-1416.0016.0021.10-7.00-30.43%1613664.69%
SHOP220520C012000002022-01-24 11:57AM EST2022-05-2023.8522.3029.00-13.15-35.54%93859.62%
SHOP220617C012000002022-01-24 12:19PM EST2022-06-1727.5029.9033.70-16.30-37.21%71835057.66%
SHOP220715C012000002022-01-21 11:34AM EST2022-07-1530.0231.0037.70-33.68-52.87%217354.28%
SHOP220916C012000002022-01-24 10:37AM EST2022-09-1652.1943.0051.20-8.81-14.44%1117052.45%
SHOP230120C012000002022-01-24 11:43AM EST2023-01-2068.0065.5074.50-20.20-22.90%8516250.26%
SHOP240119C012000002022-01-24 11:44AM EST2024-01-19122.92121.50135.40-35.08-22.20%108049.92%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220128P012000002022-01-24 10:05AM EST2022-01-28376.70377.80391.40+104.77+38.53%677295.41%
SHOP220204P012000002022-01-24 10:05AM EST2022-02-04375.90381.00393.40+60.84+19.31%2273196.71%
SHOP220211P012000002022-01-24 12:14PM EST2022-02-11418.00383.40395.40+154.06+58.37%2016160.27%
SHOP220218P012000002022-01-24 12:46PM EST2022-02-18397.54384.90398.30+73.39+22.64%141,720140.31%
SHOP220225P012000002022-01-19 11:43AM EST2022-02-25159.92384.50399.300.00-11124.94%
SHOP220304P012000002022-01-21 11:10AM EST2022-03-04235.00386.40401.800.00-115116.08%
SHOP220318P012000002022-01-24 12:31PM EST2022-03-18420.00390.70403.70+93.00+28.44%4122102.99%
SHOP220414P012000002022-01-24 10:14AM EST2022-04-14390.00396.80409.40+82.89+26.99%733888.74%
SHOP220520P012000002022-01-21 9:40AM EST2022-05-20256.00404.70416.100.00-1578.45%
SHOP220617P012000002022-01-24 10:44AM EST2022-06-17395.00404.80418.80+52.50+15.33%41,00371.25%
SHOP220715P012000002022-01-18 12:18PM EST2022-07-15236.72410.10423.400.00-21467.71%
SHOP220916P012000002022-01-24 11:41AM EST2022-09-16434.10420.30432.10+66.10+17.96%375061.92%
SHOP230120P012000002022-01-24 12:46PM EST2023-01-20448.41439.40452.10+59.91+15.42%382256.34%
SHOP240119P012000002022-01-24 9:30AM EST2024-01-19465.46479.50495.00+81.46+21.21%108150.51%