UK markets close in 3 hours 49 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.06-0.34 (-0.78%)
At close: 04:00PM EST
42.93 -0.13 (-0.30%)
Pre-market: 07:37AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230915C000125002022-11-30 9:39AM EST12.5026.450.000.000.00-150.00%
SHOP230915C000150002022-11-30 2:00PM EST15.0026.200.000.000.00-1170.00%
SHOP230915C000175002022-11-07 3:26PM EST17.5017.350.000.000.00-43500.00%
SHOP230915C000200002022-12-02 10:08AM EST20.0026.770.000.000.00-2690.00%
SHOP230915C000225002022-12-01 9:50AM EST22.5023.730.000.000.00-102000.00%
SHOP230915C000250002022-11-29 10:01AM EST25.0018.200.000.000.00-12120.00%
SHOP230915C000300002022-12-02 12:58PM EST30.0018.150.000.000.00-17800.00%
SHOP230915C000350002022-12-02 3:26PM EST35.0015.070.000.000.00-558180.00%
SHOP230915C000400002022-12-02 10:47AM EST40.0013.030.000.000.00-143,3130.00%
SHOP230915C000450002022-12-02 3:26PM EST45.0010.180.000.000.00-632,3281.56%
SHOP230915C000500002022-12-02 12:15PM EST50.008.750.000.000.00-181,6693.13%
SHOP230915C000550002022-12-02 3:47PM EST55.006.700.000.000.00-91906.25%
SHOP230915C000600002022-12-02 2:28PM EST60.005.470.000.000.00-71126.25%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230915P000125002022-11-30 1:42PM EST12.500.500.000.000.00-106225.00%
SHOP230915P000150002022-12-01 3:15PM EST15.000.660.000.000.00-122225.00%
SHOP230915P000175002022-11-22 3:32PM EST17.501.420.000.000.00-155925.00%
SHOP230915P000200002022-11-21 11:28AM EST20.002.040.000.000.00-81,47625.00%
SHOP230915P000225002022-12-02 11:09AM EST22.501.780.000.000.00-12,99312.50%
SHOP230915P000250002022-12-02 3:46PM EST25.002.390.000.000.00-2052,77112.50%
SHOP230915P000300002022-12-02 3:33PM EST30.003.750.000.000.00-51,29912.50%
SHOP230915P000350002022-12-02 10:44AM EST35.005.450.000.000.00-114,4176.25%
SHOP230915P000400002022-12-02 10:48AM EST40.007.650.000.000.00-624,0971.56%
SHOP230915P000450002022-12-02 3:04PM EST45.0010.600.000.000.00-848130.00%
SHOP230915P000500002022-12-02 10:52AM EST50.0013.150.000.000.00-102,4650.00%
SHOP230915P000550002022-12-02 12:10PM EST55.0016.550.000.000.00-21090.00%
SHOP230915P000600002022-12-02 3:16PM EST60.0020.550.000.000.00-6940.00%