Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.24+1.21 (+1.61%)
At close: 04:00PM EST
76.17 -0.07 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240301C000600002024-02-23 10:13AM EST2024-03-0114.2315.9016.70-1.98-12.21%14584.77%
SHOP240308C000600002024-02-21 10:47AM EST2024-03-0816.1215.8016.800.00-21359.77%
SHOP240315C000600002024-02-23 3:45PM EST2024-03-1516.6516.1016.95+1.02+6.53%562,08665.04%
SHOP240322C000600002024-02-22 10:43AM EST2024-03-2216.4015.9017.850.00-1368.65%
SHOP240328C000600002024-02-23 10:22AM EST2024-03-2814.8215.6518.30-4.73-24.19%23164.89%
SHOP240419C000600002024-02-23 3:25PM EST2024-04-1917.2017.0517.65+0.20+1.18%411,14157.35%
SHOP240517C000600002024-02-23 3:36PM EST2024-05-1718.5018.0518.70+0.40+2.21%810559.30%
SHOP240621C000600002024-02-23 3:25PM EST2024-06-2119.2519.2519.50+0.40+2.12%863,47058.69%
SHOP240719C000600002024-02-23 3:13PM EST2024-07-1919.7019.6020.10+0.23+1.18%165556.38%
SHOP240920C000600002024-02-23 9:57AM EST2024-09-2020.1521.4022.00-1.79-8.16%165558.23%
SHOP241018C000600002024-02-23 12:38PM EST2024-10-1822.7521.0022.65+0.65+2.94%4255.37%
SHOP241220C000600002024-02-22 11:47AM EST2024-12-2024.5923.4024.600.00-22659.55%
SHOP250117C000600002024-02-23 9:50AM EST2025-01-1724.5023.1525.05+0.18+0.74%13,85557.40%
SHOP250620C000600002024-02-23 2:54PM EST2025-06-2027.8527.6528.10+0.60+2.20%602,39561.13%
SHOP260116C000600002024-02-23 12:45PM EST2026-01-1631.3030.8531.25+0.60+1.95%2295160.69%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240301P000600002024-02-22 2:35PM EST2024-03-010.030.000.030.00-1165570.31%
SHOP240308P000600002024-02-23 12:38PM EST2024-03-080.030.010.04-0.02-40.00%12,74053.13%
SHOP240315P000600002024-02-23 2:53PM EST2024-03-150.070.060.10-0.04-36.36%2903,62851.17%
SHOP240322P000600002024-02-22 10:28AM EST2024-03-220.190.150.190.00-104550.68%
SHOP240328P000600002024-02-23 10:07AM EST2024-03-280.340.150.26+0.09+36.00%25850.10%
SHOP240419P000600002024-02-23 3:38PM EST2024-04-190.530.510.54-0.14-20.90%143,26746.48%
SHOP240517P000600002024-02-23 2:05PM EST2024-05-171.421.301.47-0.10-6.58%3867650.46%
SHOP240621P000600002024-02-23 2:37PM EST2024-06-212.031.972.02-0.11-5.14%1194,22848.76%
SHOP240719P000600002024-02-23 2:30PM EST2024-07-192.462.362.62-0.04-1.60%1462,22748.80%
SHOP240920P000600002024-02-23 1:08PM EST2024-09-203.743.703.85-0.31-7.65%3462348.67%
SHOP241018P000600002024-02-23 10:37AM EST2024-10-184.454.104.25+0.85+23.61%58148.01%
SHOP241220P000600002024-02-23 12:37PM EST2024-12-205.445.205.75-0.38-6.53%861050.06%
SHOP250117P000600002024-02-23 3:18PM EST2025-01-175.905.755.90-0.20-3.28%394,48148.57%
SHOP250620P000600002024-02-22 10:50AM EST2025-06-207.957.557.900.00-2030647.55%
SHOP260116P000600002024-02-23 10:36AM EST2026-01-1610.009.559.800.00-5776645.50%