UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.69-1.12 (-1.73%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240719C000350002024-07-18 10:05AM EDT35.0029.6027.7530.85-0.58-1.92%11,287553.52%
SHOP240719C000400002024-07-16 3:55PM EDT40.0030.4122.2525.800.00-427391.80%
SHOP240719C000450002024-07-16 10:39AM EDT45.0023.2518.5020.800.00-133403.52%
SHOP240719C000500002024-07-17 12:28PM EDT50.0014.7512.3014.600.00-1408303.91%
SHOP240719C000510002024-07-09 10:53AM EDT51.0015.1011.0514.450.00--4153.13%
SHOP240719C000520002024-07-09 10:53AM EDT52.0014.1011.5013.700.00--2268.16%
SHOP240719C000540002024-07-10 11:04AM EDT54.0010.959.6010.050.00-23138.28%
SHOP240719C000550002024-07-18 11:32AM EDT55.008.798.659.35-0.13-1.46%3912153.32%
SHOP240719C000560002024-07-09 9:36AM EDT56.0011.407.657.950.00--21108.20%
SHOP240719C000570002024-07-18 10:11AM EDT57.008.006.207.40+0.42+5.54%2396.09%
SHOP240719C000580002024-07-18 10:11AM EDT58.007.005.656.15+0.37+5.58%23498.63%
SHOP240719C000590002024-07-12 10:31AM EDT59.007.074.654.900.00-26367.58%
SHOP240719C000600002024-07-18 11:21AM EDT60.003.853.753.90-1.03-21.11%1908,32962.70%
SHOP240719C000610002024-07-17 2:39PM EDT61.003.501.854.00+0.40+14.81%47459.18%
SHOP240719C000620002024-07-18 11:18AM EDT62.001.961.442.05-0.62-24.03%1425852.93%
SHOP240719C000630002024-07-18 11:19AM EDT63.001.181.151.35-1.05-47.09%10421351.66%
SHOP240719C000640002024-07-18 11:28AM EDT64.000.580.610.66-0.85-59.44%7731,58042.77%
SHOP240719C000650002024-07-18 11:32AM EDT65.000.280.280.30-0.67-71.28%3,07713,89141.41%
SHOP240719C000660002024-07-18 11:21AM EDT66.000.130.100.14-0.48-78.69%1,1143,65643.36%
SHOP240719C000670002024-07-18 11:30AM EDT67.000.060.060.07-0.32-84.21%7254,27246.48%
SHOP240719C000680002024-07-18 11:25AM EDT68.000.030.030.04-0.20-83.33%6063,55450.78%
SHOP240719C000690002024-07-18 11:25AM EDT69.000.010.010.03-0.13-92.86%3003,72453.13%
SHOP240719C000700002024-07-18 11:29AM EDT70.000.020.010.02-0.07-87.50%2,43913,85058.59%
SHOP240719C000710002024-07-18 11:31AM EDT71.000.010.010.03-0.04-80.00%1151,64168.75%
SHOP240719C000720002024-07-18 11:28AM EDT72.000.010.010.02-0.04-80.00%5134,56873.44%
SHOP240719C000730002024-07-18 11:09AM EDT73.000.020.010.030.00-261,49383.59%
SHOP240719C000740002024-07-18 11:06AM EDT74.000.010.010.02-0.01-50.00%4572787.50%
SHOP240719C000750002024-07-18 11:24AM EDT75.000.010.000.01-0.01-50.00%2275,46081.25%
SHOP240719C000760002024-07-17 3:15PM EDT76.000.010.010.010.00-125895.31%
SHOP240719C000770002024-07-17 12:09PM EDT77.000.010.000.100.00-24169125.78%
SHOP240719C000780002024-07-17 9:34AM EDT78.000.010.000.010.00-1194100.00%
SHOP240719C000800002024-07-18 11:14AM EDT80.000.010.000.010.00-2211,315112.50%
SHOP240719C000850002024-07-17 11:27AM EDT85.000.010.000.020.00-81,850146.88%
SHOP240719C000900002024-07-16 3:48PM EDT90.000.020.000.020.00-431,902171.88%
SHOP240719C000950002024-07-17 9:30AM EDT95.000.010.000.020.00-13,295196.88%
SHOP240719C001000002024-07-17 12:28PM EDT100.000.010.000.000.00-35,88950.00%
SHOP240719C001050002024-07-16 2:43PM EDT105.000.010.000.010.00-2033,910225.00%
SHOP240719C001100002024-07-16 9:37AM EDT110.000.010.000.010.00-11,518243.75%
SHOP240719C001150002024-07-15 3:48PM EDT115.000.060.000.090.00-1538323.44%
SHOP240719C001200002024-07-16 9:38AM EDT120.000.010.000.050.00-3538321.88%
SHOP240719C001250002024-07-01 11:28AM EDT125.000.010.000.050.00-4233340.63%
SHOP240719C001300002024-07-11 9:47AM EDT130.000.010.000.010.00-14,440312.50%
SHOP240719C001350002024-06-17 11:02AM EDT135.000.020.000.020.00-1967343.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240719P000350002024-07-02 9:40AM EDT35.000.020.000.020.00-32,044293.75%
SHOP240719P000400002024-07-01 3:31PM EDT40.000.030.000.150.00-1162301.56%
SHOP240719P000450002024-07-17 12:53PM EDT45.000.020.000.240.00-52,797251.56%
SHOP240719P000500002024-07-17 3:29PM EDT50.000.010.000.15-0.02-66.67%12,788170.31%
SHOP240719P000510002024-07-11 11:14AM EDT51.000.040.000.030.00-2083125.00%
SHOP240719P000520002024-07-11 11:14AM EDT52.000.050.000.510.00-1024187.50%
SHOP240719P000530002024-07-12 2:13PM EDT53.000.010.000.300.00--11153.91%
SHOP240719P000540002024-07-15 10:05AM EDT54.000.010.000.510.00-574159.57%
SHOP240719P000550002024-07-18 11:20AM EDT55.000.010.000.010.00-58,60675.00%
SHOP240719P000560002024-07-17 3:50PM EDT56.000.020.000.040.00-61,26881.25%
SHOP240719P000570002024-07-17 11:53AM EDT57.000.010.000.240.00-2927098.05%
SHOP240719P000580002024-07-18 9:51AM EDT58.000.040.010.05+0.01+33.33%114765.63%
SHOP240719P000590002024-07-17 2:44PM EDT59.000.040.010.060.00-1839457.03%
SHOP240719P000600002024-07-18 11:21AM EDT60.000.050.020.07+0.01+25.00%1908,84453.52%
SHOP240719P000610002024-07-18 11:29AM EDT61.000.080.070.09+0.01+33.33%5357944.34%
SHOP240719P000620002024-07-18 11:28AM EDT62.000.170.170.20+0.04+30.77%1451,29441.21%
SHOP240719P000630002024-07-18 11:31AM EDT63.000.410.420.44+0.11+36.67%4331,16639.26%
SHOP240719P000640002024-07-18 11:31AM EDT64.000.800.850.95+0.19+31.15%1,8452,64041.60%
SHOP240719P000650002024-07-18 11:22AM EDT65.001.691.521.60+0.61+56.48%3425,42840.82%
SHOP240719P000660002024-07-18 11:19AM EDT66.002.392.232.42+0.69+40.59%3183,36240.23%
SHOP240719P000670002024-07-18 11:20AM EDT67.003.453.203.40+0.52+17.75%882,71349.22%
SHOP240719P000680002024-07-18 11:18AM EDT68.004.294.004.55+0.99+30.00%531,01777.73%
SHOP240719P000690002024-07-18 9:37AM EDT69.004.104.805.40-0.80-16.33%371669.92%
SHOP240719P000700002024-07-18 11:28AM EDT70.006.305.956.40+1.08+20.69%1202,78479.30%
SHOP240719P000710002024-07-17 1:19PM EDT71.006.607.207.350.00-346876.56%
SHOP240719P000720002024-07-17 1:20PM EDT72.007.668.158.350.00-344484.38%
SHOP240719P000730002024-07-17 10:17AM EDT73.006.859.209.350.00-510792.19%
SHOP240719P000740002024-07-16 2:38PM EDT74.004.6010.1510.400.00-6159114.84%
SHOP240719P000750002024-07-18 10:51AM EDT75.0010.5710.2511.30+0.02+0.19%4290.00%
SHOP240719P000770002024-07-17 11:21AM EDT77.0011.4513.0514.050.00-10167.97%
SHOP240719P000780002024-07-09 11:04AM EDT78.0012.7513.9014.85+1.15+9.91%10138.28%
SHOP240719P000800002024-07-18 10:08AM EDT80.0015.3015.8516.60+4.50+41.67%1210201.17%
SHOP240719P000850002024-07-17 9:51AM EDT85.0017.8520.7022.850.00-30267.19%
SHOP240719P000900002024-07-17 10:05AM EDT90.0023.2824.2527.400.00-82377.34%
SHOP240719P000950002024-05-30 10:08AM EDT95.0036.2527.3031.000.00-100.00%
SHOP240719P001000002024-05-29 10:52AM EDT100.0042.0033.9034.400.00-100.00%
SHOP240719P001050002024-05-08 3:12PM EDT105.0042.4042.9543.700.00-80574.02%
SHOP240719P001100002024-02-15 12:36PM EDT110.0028.5533.2033.800.00-1140.00%
SHOP240719P001150002024-04-10 3:30PM EDT115.0043.0555.6556.450.00-2350841.02%
SHOP240719P001200002024-02-12 1:09PM EDT120.0032.0541.2041.800.00-2000.00%
SHOP240719P001250002024-02-09 11:38AM EDT125.0036.9547.9549.550.00--00.00%
SHOP240719P001300002024-04-18 12:21PM EDT130.0059.8071.1071.750.00-10958.59%
SHOP240719P001350002024-05-23 9:30AM EDT135.0075.5567.8072.000.00--0589.45%