UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.67+0.16 (+0.23%)
At close: 04:00PM EDT
69.61 -0.06 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240920C000250002024-03-20 2:01PM EDT25.0054.6744.9545.750.00-18101.66%
SHOP240920C000300002024-04-03 10:47AM EDT30.0049.7638.1542.700.00-81387.35%
SHOP240920C000350002024-04-03 2:59PM EDT35.0042.3833.5038.000.00-13580.18%
SHOP240920C000400002024-02-07 11:17AM EDT40.0046.2037.5038.500.00-348148.22%
SHOP240920C000450002024-04-19 12:14PM EDT45.0026.7526.3527.20-0.56-2.05%16268.60%
SHOP240920C000500002024-04-19 2:06PM EDT50.0022.6022.2522.75-0.40-1.74%913063.34%
SHOP240920C000550002024-04-19 3:28PM EDT55.0018.9018.5518.95-0.40-2.07%315260.91%
SHOP240920C000600002024-04-19 3:59PM EDT60.0015.3515.3015.45+0.05+0.33%2058158.91%
SHOP240920C000650002024-04-19 3:10PM EDT65.0012.1512.0512.85-0.50-3.95%1243757.51%
SHOP240920C000700002024-04-19 2:38PM EDT70.009.479.759.95-0.78-7.61%2986355.81%
SHOP240920C000750002024-04-19 3:49PM EDT75.007.607.607.750.00-412,81054.46%
SHOP240920C000800002024-04-19 1:02PM EDT80.005.955.856.00+0.17+2.94%172,76453.50%
SHOP240920C000850002024-04-19 12:49PM EDT85.004.514.454.60+0.06+1.35%271,98252.73%
SHOP240920C000900002024-04-19 3:44PM EDT90.003.353.353.50-0.10-2.90%572,20652.12%
SHOP240920C000950002024-04-19 3:13PM EDT95.002.552.492.75+0.08+3.24%1472651.98%
SHOP240920C001000002024-04-19 3:13PM EDT100.001.941.912.12-0.06-3.00%211,07952.01%
SHOP240920C001050002024-04-18 2:24PM EDT105.001.501.301.630.00-1153851.26%
SHOP240920C001100002024-04-19 3:59PM EDT110.001.081.061.15+0.07+6.93%967851.17%
SHOP240920C001150002024-04-19 9:34AM EDT115.001.090.771.03+0.25+29.76%288952.03%
SHOP240920C001200002024-04-19 12:14PM EDT120.000.650.560.74-0.09-12.16%245151.47%
SHOP240920C001250002024-04-19 3:54PM EDT125.000.520.480.54-0.02-3.70%420151.81%
SHOP240920C001300002024-04-17 12:00PM EDT130.000.470.350.450.00-14752.10%
SHOP240920C001350002024-04-17 2:16PM EDT135.000.340.170.420.00-121551.81%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240920P000250002024-04-19 1:59PM EDT25.000.120.010.21+0.09+300.00%23,60573.63%
SHOP240920P000300002024-04-08 2:48PM EDT30.000.130.040.350.00-218267.19%
SHOP240920P000350002024-04-16 9:32AM EDT35.000.300.120.360.00-242858.01%
SHOP240920P000400002024-04-19 2:24PM EDT40.000.480.400.68-0.09-15.79%1376356.54%
SHOP240920P000450002024-04-18 9:45AM EDT45.001.100.771.070.00-732653.08%
SHOP240920P000500002024-04-18 3:32PM EDT50.001.781.581.820.00-3261752.15%
SHOP240920P000550002024-04-19 2:24PM EDT55.002.812.702.90-0.01-0.35%31,23450.84%
SHOP240920P000600002024-04-19 9:47AM EDT60.003.954.054.40-0.30-7.06%173350.24%
SHOP240920P000650002024-04-19 2:42PM EDT65.006.556.206.45+0.24+3.80%131,52449.60%
SHOP240920P000700002024-04-19 3:45PM EDT70.008.818.609.05+0.51+6.14%10593549.48%
SHOP240920P000750002024-04-19 1:52PM EDT75.0011.2011.4011.60-0.15-1.32%252,37546.64%
SHOP240920P000800002024-04-19 11:36AM EDT80.0014.7014.4514.85+0.16+1.10%361,30045.41%
SHOP240920P000850002024-04-16 10:27AM EDT85.0019.2017.9518.850.00-428946.56%
SHOP240920P000900002024-04-18 10:31AM EDT90.0021.9521.9022.700.00-81,13744.86%
SHOP240920P000950002024-04-05 11:37AM EDT95.0022.4526.3026.950.00-15144.07%
SHOP240920P001000002024-03-27 12:01PM EDT100.0024.7530.5531.550.00-110144.78%
SHOP240920P001050002024-04-09 10:50AM EDT105.0032.2535.1537.200.00-11055.08%
SHOP240920P001100002024-04-19 9:49AM EDT110.0038.9039.9041.00-0.15-0.38%17945.61%
SHOP240920P001150002024-03-06 3:32PM EDT115.0041.5039.5540.250.00-2300.00%
SHOP240920P001200002024-04-04 2:03PM EDT120.0043.5048.1052.700.00-1070.78%