Singapore markets open in 3 hours 8 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.62-2.67 (-3.28%)
At close: 04:00PM EST
78.22 -0.40 (-0.51%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240223C000800002024-02-20 3:59PM EST2024-02-231.011.021.06-1.58-61.00%2,5771,65250.10%
SHOP240301C000800002024-02-20 3:58PM EST2024-03-011.921.921.99-1.53-44.35%53944747.75%
SHOP240308C000800002024-02-20 3:32PM EST2024-03-082.612.532.70-1.49-36.34%14715047.63%
SHOP240315C000800002024-02-20 3:51PM EST2024-03-153.133.103.25-1.59-33.69%4154,18847.14%
SHOP240322C000800002024-02-20 3:23PM EST2024-03-223.803.553.95-1.08-22.13%5716649.22%
SHOP240328C000800002024-02-20 3:44PM EST2024-03-283.983.954.30-1.22-23.46%3613948.63%
SHOP240419C000800002024-02-20 3:42PM EST2024-04-195.205.155.25-1.60-23.53%2922,55646.17%
SHOP240517C000800002024-02-20 3:19PM EST2024-05-177.697.457.60-1.46-15.96%2511,23252.91%
SHOP240621C000800002024-02-20 2:01PM EST2024-06-219.268.708.85-0.95-9.30%1112,26451.64%
SHOP240719C000800002024-02-20 2:12PM EST2024-07-1910.109.609.75-1.15-10.22%2941151.09%
SHOP240920C000800002024-02-20 9:49AM EST2024-09-2012.3312.1512.35-1.17-8.67%62,59653.74%
SHOP241018C000800002024-02-20 3:20PM EST2024-10-1813.2512.9513.20-2.58-16.30%2253.81%
SHOP241220C000800002024-02-20 11:32AM EST2024-12-2015.2015.0516.15-2.40-13.64%4322356.92%
SHOP250117C000800002024-02-20 3:35PM EST2025-01-1715.9115.8016.95-1.79-10.11%339,34257.13%
SHOP250620C000800002024-02-20 12:56PM EST2025-06-2019.7019.2020.00-1.50-7.08%497156.47%
SHOP260116C000800002024-02-20 2:29PM EST2026-01-1624.0523.5524.10-0.95-3.80%401,08557.53%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240223P000800002024-02-20 3:57PM EST2024-02-232.392.332.44+1.17+95.90%1,7072,19250.10%
SHOP240301P000800002024-02-20 3:37PM EST2024-03-013.253.153.30+1.21+59.31%8654346.46%
SHOP240308P000800002024-02-20 2:40PM EST2024-03-083.853.703.90+0.90+30.51%1524245.02%
SHOP240315P000800002024-02-20 3:30PM EST2024-03-154.204.204.35+1.00+31.25%3096,17143.73%
SHOP240322P000800002024-02-20 3:52PM EST2024-03-224.734.604.80+0.85+21.91%3515643.51%
SHOP240328P000800002024-02-20 3:54PM EST2024-03-285.104.905.10+0.90+21.43%94942.90%
SHOP240419P000800002024-02-20 3:22PM EST2024-04-195.805.856.00+0.76+15.08%1291,81641.22%
SHOP240517P000800002024-02-20 2:30PM EST2024-05-177.757.857.95+0.80+11.51%5191046.70%
SHOP240621P000800002024-02-20 2:35PM EST2024-06-218.658.758.90+0.65+8.12%231,08244.73%
SHOP240719P000800002024-02-20 12:50PM EST2024-07-199.709.409.60+1.20+14.12%291,00643.85%
SHOP240920P000800002024-02-20 9:52AM EST2024-09-2011.5211.3011.65+1.17+11.30%20064545.42%
SHOP241018P000800002024-02-16 11:32AM EST2024-10-1810.5011.8012.000.00-2244.10%
SHOP241220P000800002024-02-16 3:18PM EST2024-12-2012.8013.2013.650.00-2010545.10%
SHOP250117P000800002024-02-20 3:56PM EST2025-01-1713.9913.6514.10+1.33+10.51%1761,26344.69%
SHOP250620P000800002024-02-16 2:04PM EST2025-06-2015.3015.3516.600.00-91,05143.99%
SHOP260116P000800002024-02-16 3:53PM EST2026-01-1617.9718.7519.100.00-1613242.72%