Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.87+1.08 (+2.94%)
As of 10:58AM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221202C000450002022-11-28 10:32AM EST2022-12-020.070.060.07+0.02+40.00%5991,26583.98%
SHOP221209C000450002022-11-28 10:39AM EST2022-12-090.230.210.23+0.09+64.29%1,0171,09870.70%
SHOP221216C000450002022-11-28 10:37AM EST2022-12-160.530.520.55+0.15+39.47%3874,61472.95%
SHOP221223C000450002022-11-28 10:21AM EST2022-12-230.770.720.75+0.27+54.00%981,49169.73%
SHOP221230C000450002022-11-28 10:25AM EST2022-12-300.890.900.97+0.24+36.92%1225267.92%
SHOP230106C000450002022-11-28 10:00AM EST2023-01-061.531.121.30+0.73+91.25%4368.65%
SHOP230120C000450002022-11-28 10:34AM EST2023-01-201.671.641.72+0.34+25.56%2273,14768.65%
SHOP230317C000450002022-11-28 10:11AM EST2023-03-173.903.503.60+1.07+37.81%623,28572.24%
SHOP230421C000450002022-11-28 10:34AM EST2023-04-214.404.354.40+0.77+21.21%14272171.75%
SHOP230616C000450002022-11-28 10:41AM EST2023-06-165.605.455.65+0.80+16.67%382,29771.48%
SHOP230721C000450002022-11-28 10:15AM EST2023-07-216.456.056.30+1.15+21.70%23371.12%
SHOP230915C000450002022-11-28 10:20AM EST2023-09-157.357.057.25+1.33+22.09%61,50071.16%
SHOP240119C000450002022-11-28 10:04AM EST2024-01-199.408.608.75+1.78+23.36%56,20668.93%
SHOP250117C000450002022-11-25 11:49AM EST2025-01-1711.5512.2012.800.00-132968.19%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221202P000450002022-11-22 11:58AM EST2022-12-0210.206.857.150.00-89773.44%
SHOP221209P000450002022-11-28 9:51AM EST2022-12-095.707.057.25-1.54-21.27%133462.50%
SHOP221216P000450002022-11-28 10:16AM EST2022-12-166.857.307.50-1.95-22.16%818259.96%
SHOP221223P000450002022-11-18 1:02PM EST2022-12-239.257.557.650.00-11560.21%
SHOP221230P000450002022-11-23 10:15AM EST2022-12-309.877.607.850.00-4657.76%
SHOP230106P000450002022-11-23 1:21PM EST2023-01-069.657.808.050.00--6058.20%
SHOP230120P000450002022-11-28 9:45AM EST2023-01-207.068.308.40-3.64-34.02%103,39559.52%
SHOP230317P000450002022-11-23 3:02PM EST2023-03-1710.859.8510.000.00-72,05862.94%
SHOP230421P000450002022-11-28 10:10AM EST2023-04-2110.0010.5010.70-2.55-20.32%221,05362.18%
SHOP230616P000450002022-11-28 10:26AM EST2023-06-1611.5011.4011.65-0.90-7.26%281,86761.23%
SHOP230721P000450002022-11-23 3:26PM EST2023-07-2112.4511.8012.000.00--3059.63%
SHOP230915P000450002022-11-28 10:31AM EST2023-09-1512.5012.5012.65-0.55-4.21%1574858.63%
SHOP240119P000450002022-11-25 10:47AM EST2024-01-1914.2513.4513.650.00-302,61455.04%
SHOP250117P000450002022-11-23 2:50PM EST2025-01-1716.5515.7016.050.00-14953050.81%