Singapore markets open in 6 hours 56 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
833.72-48.40 (-5.49%)
As of 01:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:860.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220128C008600002022-01-24 12:48PM EST2022-01-2829.0025.4030.10-33.98-53.95%112999.98%
SHOP220204C008600002022-01-24 10:55AM EST2022-02-0432.8036.5044.70-37.90-53.61%12286.12%
SHOP220218C008600002022-01-24 12:13PM EST2022-02-1850.6655.5063.80-31.34-38.22%42380.04%
SHOP220225C008600002022-01-21 2:50PM EST2022-02-2575.1662.1069.90-20.95-21.80%2277.39%
SHOP220318C008600002022-01-24 10:58AM EST2022-03-1870.5075.0081.50-433.00-86.00%24170.08%
SHOP220414C008600002021-11-26 9:50AM EST2022-04-14777.70581.00599.500.00-11451.52%
SHOP220617C008600002022-01-21 3:31PM EST2022-06-17142.50103.10115.300.00-1557.55%
SHOP220715C008600002022-01-24 10:41AM EST2022-07-15125.17110.40121.70-23.33-15.71%1455.70%
SHOP220916C008600002022-01-24 11:58AM EST2022-09-16132.11126.90139.40-184.39-58.26%11454.13%
SHOP230120C008600002022-01-24 9:39AM EST2023-01-20177.95155.20167.10-16.98-8.71%2852.29%
SHOP240119C008600002022-01-11 10:10AM EST2024-01-19443.40214.10229.300.00-1150.26%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220128P008600002022-01-24 12:48PM EST2022-01-2876.2071.9076.40+41.70+120.87%143149152.20%
SHOP220204P008600002022-01-24 11:49AM EST2022-02-04102.0086.0094.00+60.10+143.44%2967124.57%
SHOP220211P008600002022-01-24 11:46AM EST2022-02-11103.2395.90104.00+50.73+96.63%85142112.11%
SHOP220218P008600002022-01-24 12:20PM EST2022-02-18124.83106.50115.80+61.79+98.02%828108.46%
SHOP220225P008600002022-01-24 12:03PM EST2022-02-25115.35104.80118.30+45.09+64.18%361596.67%
SHOP220304P008600002022-01-21 3:05PM EST2022-03-0496.70112.10124.40+22.40+30.15%11193.90%
SHOP220318P008600002022-01-21 3:46PM EST2022-03-1878.00125.00134.900.00-83089.99%
SHOP220414P008600002022-01-24 9:30AM EST2022-04-14117.07132.10143.50+23.07+24.54%23878.51%
SHOP220520P008600002022-01-24 11:08AM EST2022-05-20139.74147.90157.40+44.12+46.14%131373.27%
SHOP220617P008600002022-01-24 12:07PM EST2022-06-17164.97151.20164.50+48.71+41.90%188068.32%
SHOP220715P008600002022-01-21 3:27PM EST2022-07-15142.80158.20169.20+18.70+15.07%102565.13%
SHOP220916P008600002022-01-21 2:21PM EST2022-09-16125.60170.90184.300.00-221861.04%
SHOP230120P008600002022-01-24 11:01AM EST2023-01-20193.47193.80203.40+78.21+67.86%25255.76%
SHOP240119P008600002022-01-24 9:39AM EST2024-01-19228.40237.70254.00+36.40+18.96%5951.65%