UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,410.00-37.15 (-2.57%)
At close: 04:00PM EST
1,409.95 -0.05 (-0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220218C006800002021-11-24 9:34AM EST680.00866.80730.60741.400.00--189.95%
SHOP220218C007000002021-10-28 2:34PM EST700.00770.10876.80886.500.00--2250.30%
SHOP220218C007200002021-11-22 10:49AM EST720.00935.00691.70702.500.00-1286.42%
SHOP220218C007400002021-10-22 8:36AM EST740.00723.50949.00957.000.00-22319.32%
SHOP220218C007600002021-11-24 10:00AM EST760.00822.50653.20664.000.00-1483.50%
SHOP220218C008000002021-11-23 11:44AM EST800.00766.50614.70625.900.00-1380.58%
SHOP220218C008300002021-11-23 9:38AM EST830.00775.60586.20597.000.00--278.22%
SHOP220218C008400002021-11-15 11:43AM EST840.00841.00576.80587.900.00-1377.87%
SHOP220218C008600002021-11-23 11:44AM EST860.00707.50557.80568.500.00--276.06%
SHOP220218C008900002021-11-23 9:31AM EST890.00694.50529.80540.500.00--174.29%
SHOP220218C009150002021-12-03 9:40AM EST915.00521.00506.70517.90+521.00-1173.18%
SHOP220218C009200002021-11-09 9:58AM EST920.00613.73502.10513.300.00-2172.89%
SHOP220218C009400002021-11-18 2:25PM EST940.00752.00483.70494.000.00--171.20%
SHOP220218C009650002021-11-30 9:39AM EST965.00643.40461.00472.30+643.40--170.34%
SHOP220218C009700002021-11-30 9:34AM EST970.00645.80456.50467.00+645.80--169.71%
SHOP220218C010000002021-12-03 10:49AM EST1,000.00400.00429.90440.00+400.00-5068.18%
SHOP220218C010600002021-11-18 2:18PM EST1,060.00640.00378.20385.800.00-1164.81%
SHOP220218C010800002021-11-12 10:08AM EST1,080.00520.10361.40369.000.00-1164.05%
SHOP220218C011000002021-12-03 9:32AM EST1,100.00394.50345.10352.60-71.68-15.38%1463.42%
SHOP220218C011200002021-11-23 12:43PM EST1,120.00456.50328.90337.200.00-1562.97%
SHOP220218C011400002021-11-22 11:08AM EST1,140.00508.00313.60324.000.00-1263.22%
SHOP220218C011800002021-11-17 11:50AM EST1,180.00484.80282.20291.200.00-1161.13%
SHOP220218C012000002021-12-01 3:52PM EST1,200.00315.00267.60276.400.00-101460.58%
SHOP220218C012200002021-11-11 1:55PM EST1,220.00317.10253.40261.800.00-1360.00%
SHOP220218C012600002021-11-16 11:29AM EST1,260.00465.07226.00236.000.00-1259.37%
SHOP220218C012800002021-11-09 9:45AM EST1,280.00318.50214.70221.700.00-1259.01%
SHOP220218C012950002021-12-03 11:48AM EST1,295.00177.50205.40212.20+177.50-3058.71%
SHOP220218C013000002021-12-02 1:47PM EST1,300.00220.00202.30209.100.00-21858.61%
SHOP220218C013050002021-11-19 9:33AM EST1,305.00450.70199.30206.100.00-1158.53%
SHOP220218C013100002021-11-01 2:55PM EST1,310.00270.00222.70231.900.00-767470.08%
SHOP220218C013150002021-12-03 2:28PM EST1,315.00185.30193.20200.10+185.30-1058.33%
SHOP220218C013200002021-11-01 9:32AM EST1,320.00243.91216.00224.500.00--7569.33%
SHOP220218C013250002021-10-28 8:30AM EST1,325.00132.70302.00311.000.00--1106.23%
SHOP220218C013300002021-12-03 3:41PM EST1,330.00181.00184.40190.70-152.30-45.69%51657.93%
SHOP220218C013350002021-11-01 2:16PM EST1,335.00236.50206.10215.000.00-2268.50%
SHOP220218C013400002021-11-11 9:36AM EST1,340.00225.40178.50184.900.00-13257.70%
SHOP220218C013450002021-11-03 11:11AM EST1,345.00195.05175.90182.200.00-11057.69%
SHOP220218C013500002021-12-03 10:49AM EST1,350.00150.00173.10179.50-20.10-11.82%10257.62%
SHOP220218C013550002021-12-03 12:09PM EST1,355.00150.80170.10176.70-38.10-20.17%2157.48%
SHOP220218C013600002021-12-03 1:17PM EST1,360.00155.81167.70173.90-149.41-48.95%162557.45%
SHOP220218C013650002021-12-03 1:09PM EST1,365.00145.72165.00171.30-7.58-4.94%2357.39%
SHOP220218C013700002021-12-03 3:29PM EST1,370.00162.40162.40168.50-59.60-26.85%24557.29%
SHOP220218C013750002021-12-03 3:49PM EST1,375.00152.80159.70166.00-120.67-44.13%192757.23%
SHOP220218C013800002021-12-03 3:23PM EST1,380.00156.90157.10163.40-101.98-39.39%15157.16%
SHOP220218C013850002021-12-03 12:27PM EST1,385.00133.18154.50160.80+133.18-1057.08%
SHOP220218C013900002021-12-03 1:00PM EST1,390.00126.50151.80158.30-51.50-28.93%1256.98%
SHOP220218C013950002021-12-03 11:15AM EST1,395.00128.75149.40155.80+6.75+5.53%1056.94%
SHOP220218C014000002021-12-03 3:57PM EST1,400.00147.00147.00153.30-15.80-9.71%296156.88%
SHOP220218C014050002021-12-02 2:08PM EST1,405.00162.00144.50150.800.00-55556.80%
SHOP220218C014100002021-12-03 12:10PM EST1,410.00125.20142.10148.40-155.00-55.32%5256.74%
SHOP220218C014150002021-12-03 12:22PM EST1,415.00120.00139.70146.00-45.80-27.62%2156.67%
SHOP220218C014200002021-12-02 10:36AM EST1,420.00153.58137.30143.600.00-1556.60%
SHOP220218C014250002021-11-12 10:47AM EST1,425.00250.00135.00141.300.00-5656.55%
SHOP220218C014300002021-12-03 3:29PM EST1,430.00130.60132.70139.00-25.90-16.55%3656.49%
SHOP220218C014350002021-12-02 11:15AM EST1,435.00155.00130.40136.70+155.00--156.42%
SHOP220218C014400002021-12-03 12:22PM EST1,440.00109.80128.20134.50-40.42-26.91%3056.38%
SHOP220218C014450002021-12-03 2:22PM EST1,445.00116.59126.00132.20-26.41-18.47%15656.31%
SHOP220218C014500002021-12-03 3:40PM EST1,450.00122.80123.80129.80-14.20-10.36%31056.21%
SHOP220218C014550002021-12-03 3:30PM EST1,455.00120.76121.80127.90-16.24-11.85%1456.24%
SHOP220218C014600002021-12-03 2:46PM EST1,460.00116.69119.60125.80-18.62-13.76%52056.17%
SHOP220218C014650002021-12-03 10:07AM EST1,465.00111.00117.60123.70-31.70-22.21%2756.14%
SHOP220218C014700002021-12-03 10:17AM EST1,470.00108.80114.60121.60-33.40-23.49%2955.91%
SHOP220218C014750002021-12-03 10:49AM EST1,475.0096.30113.30119.80-96.10-49.95%3656.05%
SHOP220218C014800002021-12-03 1:00PM EST1,480.0091.50110.60117.80-51.00-35.79%71355.87%
SHOP220218C014850002021-12-03 12:48PM EST1,485.0092.60108.60115.80-120.60-56.57%31655.82%
SHOP220218C014900002021-12-03 2:27PM EST1,490.00104.00106.80113.40-14.00-11.86%72255.71%
SHOP220218C014950002021-11-23 12:07PM EST1,495.00172.00105.40111.500.00-1655.78%
SHOP220218C015000002021-12-03 3:57PM EST1,500.00104.38106.00109.70-16.42-13.59%716656.24%
SHOP220218C015050002021-12-03 9:35AM EST1,505.00110.30101.00107.80-10.91-9.00%12455.58%
SHOP220218C015100002021-12-03 9:35AM EST1,510.00108.2099.20106.00-23.80-18.03%13455.56%
SHOP220218C015150002021-11-26 10:22AM EST1,515.00210.1097.70103.800.00-1355.51%
SHOP220218C015200002021-12-01 2:59PM EST1,520.00130.0095.60102.000.00-61455.41%
SHOP220218C015400002021-12-03 3:59PM EST1,540.0091.1089.3095.40-10.60-10.42%43555.44%
SHOP220218C015600002021-12-03 3:22PM EST1,560.0083.0982.5088.80-11.96-12.58%132455.22%
SHOP220218C015800002021-12-03 3:22PM EST1,580.0077.1275.7083.10-16.66-17.76%65055.04%
SHOP220218C016000002021-12-03 3:58PM EST1,600.0073.3770.7078.30-8.13-9.98%449055.27%
SHOP220218C016200002021-12-03 11:47AM EST1,620.0055.7064.8072.70-27.06-32.70%85855.02%
SHOP220218C016400002021-12-03 1:36PM EST1,640.0056.4059.7066.80-32.70-36.70%141754.72%
SHOP220218C016600002021-12-03 2:25PM EST1,660.0055.0158.0063.10-11.32-17.07%75755.53%
SHOP220218C016800002021-12-03 11:12AM EST1,680.0044.9951.1057.40-19.31-30.03%22454.60%
SHOP220218C017000002021-12-03 3:58PM EST1,700.0048.1047.1054.00-14.40-23.04%737754.71%
SHOP220218C017200002021-12-03 2:46PM EST1,720.0043.9543.5050.30-11.85-21.24%34154.73%
SHOP220218C017400002021-12-02 11:15AM EST1,740.0053.0040.1047.300.00-82454.86%
SHOP220218C017600002021-12-03 3:50PM EST1,760.0037.5837.2044.00-8.72-18.83%52154.93%
SHOP220218C017800002021-12-03 2:46PM EST1,780.0035.5034.2040.00-9.09-20.39%33254.67%
SHOP220218C018000002021-12-03 3:54PM EST1,800.0033.0031.7037.80-10.00-23.26%1718954.92%
SHOP220218C018200002021-12-03 2:27PM EST1,820.0029.7729.1035.30-17.13-36.52%43554.96%
SHOP220218C018400002021-12-03 12:25PM EST1,840.0024.6027.0032.60-8.40-25.45%11054.99%
SHOP220218C018600002021-12-03 2:25PM EST1,860.0025.3024.9030.40-8.43-24.99%13255.06%
SHOP220218C018800002021-12-03 2:25PM EST1,880.0023.7423.0028.40-5.66-19.25%1955.17%
SHOP220218C019000002021-12-03 2:49PM EST1,900.0023.0021.2026.50-5.00-17.86%46655.26%
SHOP220218C019200002021-11-29 11:51AM EST1,920.0041.5019.7024.800.00-26755.42%
SHOP220218C019400002021-12-02 10:29AM EST1,940.0024.2518.0023.200.00-36155.47%
SHOP220218C019600002021-12-02 10:04AM EST1,960.0023.6716.8021.600.00-1755.62%
SHOP220218C019800002021-12-02 9:57AM EST1,980.0022.0015.5020.400.00-1555.81%
SHOP220218C020000002021-12-03 3:46PM EST2,000.0015.0014.3019.10-3.50-18.92%5814355.93%
SHOP220218C021000002021-12-03 3:56PM EST2,100.0011.909.7013.90-1.50-11.19%33056.65%
SHOP220218C022000002021-12-03 1:44PM EST2,200.007.606.609.50-3.66-32.50%45756.91%
SHOP220218C023000002021-12-03 12:05PM EST2,300.005.644.606.80-2.76-32.86%118357.53%
SHOP220218C024000002021-12-01 12:35PM EST2,400.006.703.206.700.00-11060.01%
SHOP220218C025000002021-12-03 3:48PM EST2,500.004.802.255.80-3.60-42.86%11461.61%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220218P006800002021-11-29 9:48AM EST680.000.152.905.900.00-11985.15%
SHOP220218P007000002021-11-04 2:40PM EST700.000.863.406.100.00--283.22%
SHOP220218P007200002021-11-22 11:11AM EST720.000.773.907.100.00-18582.39%
SHOP220218P007400002021-12-03 3:52PM EST740.006.484.407.50+6.00+1,250.00%15180.58%
SHOP220218P007600002021-12-03 3:59PM EST760.007.375.408.20+2.97+67.50%13879.68%
SHOP220218P007800002021-11-29 9:31AM EST780.004.006.109.200.00-410278.59%
SHOP220218P008000002021-12-03 2:03PM EST800.008.706.609.90+6.65+324.39%23876.87%
SHOP220218P008150002021-12-03 12:03PM EST815.0010.007.3010.50+10.00-3075.92%
SHOP220218P008200002021-12-03 10:53AM EST820.008.457.9010.90+8.15+2,716.66%7576.09%
SHOP220218P008400002021-12-03 10:51AM EST840.008.158.5011.80+3.10+61.39%5010074.48%
SHOP220218P008500002021-12-03 11:39AM EST850.009.508.9012.40+7.20+313.04%1173.84%
SHOP220218P008600002021-12-03 12:03PM EST860.0012.6010.0013.00+12.60-3073.71%
SHOP220218P008750002021-12-03 12:03PM EST875.0013.5010.4013.90+13.50-1072.50%
SHOP220218P008800002021-12-03 3:29PM EST880.0013.5010.7014.20+8.50+170.00%1172.21%
SHOP220218P009000002021-12-02 1:51PM EST900.008.9012.0015.100.00-74770.83%
SHOP220218P009100002021-11-29 9:31AM EST910.004.9012.7016.50+4.90--1070.73%
SHOP220218P009200002021-11-23 10:36AM EST920.004.0013.4017.400.00-5870.27%
SHOP220218P009400002021-11-01 12:30PM EST940.005.007.5011.200.00-141459.67%
SHOP220218P009600002021-11-04 12:39PM EST960.004.8016.7020.900.00-2468.27%
SHOP220218P009650002021-12-01 1:04PM EST965.007.4017.2021.40+7.40--468.06%
SHOP220218P009750002021-12-01 12:57PM EST975.007.6018.4022.50+7.60--267.75%
SHOP220218P009800002021-12-03 11:30AM EST980.0020.5018.9023.00+8.70+73.73%12167.51%
SHOP220218P009850002021-12-02 12:52PM EST985.0012.3019.4023.70+12.30--367.35%
SHOP220218P009950002021-12-01 10:09AM EST995.006.8020.5024.60+6.80--166.82%
SHOP220218P010000002021-12-03 10:51AM EST1,000.0021.1521.0024.20+7.65+56.67%5112166.14%
SHOP220218P010200002021-12-03 11:40AM EST1,020.0025.7023.1028.00+12.70+97.69%145165.77%
SHOP220218P010400002021-12-02 1:48PM EST1,040.0019.2026.2030.500.00-71365.07%
SHOP220218P010600002021-12-02 3:12PM EST1,060.0022.0028.5034.000.00-293164.29%
SHOP220218P010800002021-12-03 3:00PM EST1,080.0037.8432.1037.40+17.21+83.42%603663.76%
SHOP220218P011000002021-12-03 12:56PM EST1,100.0041.3035.1040.50+26.60+180.95%6010262.76%
SHOP220218P011200002021-12-03 3:38PM EST1,120.0043.8838.7044.50+13.68+45.30%25462.09%
SHOP220218P011400002021-12-03 3:38PM EST1,140.0048.1542.9048.80+16.15+50.47%25261.53%
SHOP220218P011600002021-12-02 3:00PM EST1,160.0036.5048.2053.400.00-22261.18%
SHOP220218P011800002021-12-01 11:20AM EST1,180.0022.1053.0058.700.00-21260.69%
SHOP220218P012000002021-12-03 3:47PM EST1,200.0065.3857.7064.20+22.98+54.20%74160.06%
SHOP220218P012200002021-11-30 3:06PM EST1,220.0032.2064.2069.900.00-41759.75%
SHOP220218P012400002021-12-03 12:35PM EST1,240.0083.1068.9076.00+32.50+64.23%4558.93%
SHOP220218P012600002021-12-03 3:39PM EST1,260.0082.0076.9082.50+18.80+29.75%45158.80%
SHOP220218P012800002021-12-03 3:00PM EST1,280.0090.4683.3089.90+52.81+140.27%103358.32%
SHOP220218P012950002021-11-09 1:39PM EST1,295.0040.9789.3095.500.00-2258.12%
SHOP220218P013000002021-12-03 1:40PM EST1,300.00101.8090.5097.30+31.43+44.66%257757.84%
SHOP220218P013050002021-12-03 12:00PM EST1,305.00111.8092.5099.00+33.40+42.60%4657.71%
SHOP220218P013100002021-12-03 2:24PM EST1,310.00102.2095.00101.40+102.20-1057.82%
SHOP220218P013150002021-12-03 12:07PM EST1,315.00113.1097.20103.40+66.60+143.23%1257.77%
SHOP220218P013200002021-12-03 10:27AM EST1,320.00100.6299.10105.50+48.50+93.05%1757.66%
SHOP220218P013250002021-12-03 12:09PM EST1,325.00115.70100.70107.70+76.70+196.67%11157.51%
SHOP220218P013300002021-11-29 11:19AM EST1,330.0056.20103.20109.700.00-69757.48%
SHOP220218P013350002021-12-03 11:46AM EST1,335.00120.07104.60111.90+43.26+56.32%43157.27%
SHOP220218P013400002021-12-03 11:46AM EST1,340.00122.67105.70113.50+64.82+112.05%282456.85%
SHOP220218P013450002021-11-10 1:05PM EST1,345.0061.00110.10116.200.00--157.33%
SHOP220218P013500002021-12-03 3:29PM EST1,350.00120.84110.50116.20+30.34+33.52%72956.43%
SHOP220218P013550002021-12-03 10:40AM EST1,355.00118.20112.70118.70+61.60+108.83%1656.39%
SHOP220218P013600002021-12-03 3:15PM EST1,360.00125.50115.90120.60+61.50+96.09%4256.43%
SHOP220218P013650002021-12-03 10:50AM EST1,365.00127.40117.60123.50+45.76+56.05%2156.35%
SHOP220218P013700002021-12-03 3:57PM EST1,370.00126.35120.50125.10+37.45+42.13%1356.24%
SHOP220218P013750002021-12-03 3:44PM EST1,375.00133.00122.60127.60+32.95+32.93%21656.15%
SHOP220218P013800002021-12-02 10:50AM EST1,380.00105.05125.10130.400.00-2856.18%
SHOP220218P013900002021-12-03 3:43PM EST1,390.00139.40129.00135.40+36.36+35.29%3255.87%
SHOP220218P013950002021-12-03 3:43PM EST1,395.00141.95132.70137.50+0.70+0.50%7255.96%
SHOP220218P014000002021-12-03 3:18PM EST1,400.00146.90134.90140.50+40.40+37.93%105055.93%
SHOP220218P014050002021-11-10 3:09PM EST1,405.0091.00137.60143.000.00-1155.88%
SHOP220218P014100002021-12-03 3:13PM EST1,410.00150.20141.10144.90+33.59+28.81%41955.87%
SHOP220218P014150002021-11-08 12:34PM EST1,415.0069.10142.70148.200.00-12255.74%
SHOP220218P014200002021-12-03 10:49AM EST1,420.00160.50146.60150.90+88.50+122.92%23355.94%
SHOP220218P014250002021-11-15 10:08AM EST1,425.0050.72148.10153.600.00-101955.66%
SHOP220218P014300002021-11-16 11:06AM EST1,430.0051.30150.50156.300.00-102155.54%
SHOP220218P014350002021-12-03 1:40PM EST1,435.00170.90153.30159.00+75.60+79.33%42555.50%
SHOP220218P014400002021-12-03 10:25AM EST1,440.00158.54155.80161.80+73.83+87.16%123955.40%
SHOP220218P014450002021-12-01 1:46PM EST1,445.00113.12157.60163.900.00-202655.02%
SHOP220218P014500002021-12-03 10:40AM EST1,450.00167.95161.70166.80+29.27+21.11%132155.23%
SHOP220218P014550002021-12-01 1:46PM EST1,455.00117.97164.00170.30+117.97--2055.20%
SHOP220218P014600002021-11-26 9:58AM EST1,460.0070.80166.30173.000.00-1255.00%
SHOP220218P014650002021-12-01 10:33AM EST1,465.00104.10169.90176.100.00-1255.12%
SHOP220218P014700002021-12-03 3:13PM EST1,470.00184.30172.80179.10+38.10+26.06%102355.08%
SHOP220218P014750002021-12-03 3:13PM EST1,475.00187.20175.90181.30+78.45+72.14%1354.91%
SHOP220218P014800002021-12-03 3:13PM EST1,480.00190.10178.70185.10+36.61+23.85%22154.98%
SHOP220218P014850002021-11-26 9:42AM EST1,485.0088.31182.20188.000.00-19255.01%
SHOP220218P014900002021-12-02 9:47AM EST1,490.00151.41183.70191.100.00-210354.67%
SHOP220218P014950002021-11-29 10:15AM EST1,495.00116.45187.90193.500.00-1954.71%
SHOP220218P015000002021-12-03 10:43AM EST1,500.00205.85191.20197.30+43.82+27.04%105354.84%
SHOP220218P015050002021-12-03 3:13PM EST1,505.00205.70195.50200.50+94.90+85.65%6955.05%
SHOP220218P015100002021-11-26 12:16PM EST1,510.00113.00197.10202.800.00-21054.53%
SHOP220218P015150002021-11-26 12:16PM EST1,515.00115.20200.80206.000.00-2954.59%
SHOP220218P015200002021-12-03 10:34AM EST1,520.00209.00204.90210.10+31.55+17.78%2954.90%
SHOP220218P015400002021-12-03 10:48AM EST1,540.00234.53217.70222.30+90.42+62.74%12954.51%
SHOP220218P015600002021-12-03 10:11AM EST1,560.00233.38230.00236.10+113.83+95.22%13754.18%
SHOP220218P015800002021-11-30 12:33PM EST1,580.00165.13242.80249.900.00-51153.80%
SHOP220218P016000002021-11-30 12:15PM EST1,600.00179.49258.00264.200.00-31453.86%
SHOP220218P016200002021-11-30 12:33PM EST1,620.00189.82273.20278.400.00-2853.77%
SHOP220218P016400002021-12-03 10:52AM EST1,640.00309.15287.50293.60+130.75+73.29%12053.55%
SHOP220218P016600002021-12-01 3:59PM EST1,660.00267.36302.90311.000.00-11353.93%
SHOP220218P016800002021-11-23 1:22PM EST1,680.00221.30318.40327.100.00-23153.92%
SHOP220218P017000002021-12-02 9:40AM EST1,700.00289.90334.40343.800.00-12954.04%
SHOP220218P017200002021-11-30 12:17PM EST1,720.00258.33350.60359.900.00-1453.94%
SHOP220218P017400002021-12-03 10:40AM EST1,740.00389.10367.10375.90+116.38+42.67%1953.77%
SHOP220218P017600002021-11-22 3:55PM EST1,760.00245.02384.80392.700.00-2853.98%
SHOP220218P017800002021-11-19 11:19AM EST1,780.00175.50401.90410.000.00-4154.07%
SHOP220218P018000002021-11-23 1:22PM EST1,800.00309.70417.70427.700.00-1253.79%
SHOP220218P018800002021-11-19 9:30AM EST1,880.00258.60489.30498.400.00-1153.97%
SHOP220218P019200002021-10-28 10:00AM EST1,920.00494.70387.50396.000.00--10.00%
SHOP220218P020000002021-11-30 2:46PM EST2,000.00502.40599.70608.70+502.40--353.78%
SHOP220218P021000002021-11-12 2:48PM EST2,100.00483.20694.00705.200.00-1354.26%
SHOP220218P024000002021-11-24 9:35AM EST2,400.00857.00988.00998.300.00--156.05%