UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.84-2.78 (-3.54%)
As of 11:42AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117C000125002024-02-20 12:31PM EST12.5065.3663.2064.950.00-3394118.75%
SHOP250117C000150002024-02-20 3:44PM EST15.0064.1060.9062.700.00-1730113.18%
SHOP250117C000175002024-01-25 11:59AM EST17.5064.7558.4060.950.00-137111.23%
SHOP250117C000200002024-02-21 10:16AM EST20.0058.1056.9557.95-13.85-19.25%20471106.57%
SHOP250117C000225002024-01-11 1:57PM EST22.5059.8068.3570.400.00-1142290.28%
SHOP250117C000250002024-02-13 11:03AM EST25.0056.3052.1053.500.00-11,47694.95%
SHOP250117C000300002024-02-16 2:50PM EST30.0052.8047.9048.650.00-52,52086.50%
SHOP250117C000350002024-02-15 3:25PM EST35.0050.4143.3044.950.00-22,68782.13%
SHOP250117C000400002024-02-21 10:49AM EST40.0039.7539.6039.85-2.30-5.47%203,78175.29%
SHOP250117C000450002024-02-20 10:18AM EST45.0038.2335.3035.850.00-281770.30%
SHOP250117C000500002024-02-21 10:52AM EST50.0031.8031.6031.90-1.94-5.75%15,31366.91%
SHOP250117C000550002024-02-20 12:31PM EST55.0029.8027.3528.500.00-32,72462.92%
SHOP250117C000600002024-02-20 1:17PM EST60.0025.7623.5025.10-1.24-4.59%13,85259.37%
SHOP250117C000650002024-02-20 3:04PM EST65.0022.5021.8522.05-1.65-6.83%18,80260.45%
SHOP250117C000700002024-02-21 11:04AM EST70.0019.1019.2519.30-1.90-9.05%614,01459.14%
SHOP250117C000750002024-02-21 11:13AM EST75.0016.8316.5016.85-0.97-5.45%123,30257.33%
SHOP250117C000800002024-02-21 10:46AM EST80.0014.3314.4514.65-1.58-9.93%579,34356.49%
SHOP250117C000850002024-02-20 1:54PM EST85.0014.2512.5012.650.00-32,31855.46%
SHOP250117C000900002024-02-21 10:47AM EST90.0010.6010.7510.90-1.35-11.30%142,88754.53%
SHOP250117C000950002024-02-21 10:39AM EST95.009.409.259.45-1.20-11.32%23,61253.93%
SHOP250117C001000002024-02-21 11:23AM EST100.008.107.958.15-1.00-10.99%784,43453.35%
SHOP250117C001050002024-02-21 11:11AM EST105.006.926.857.00-0.81-10.48%51,57952.86%
SHOP250117C001100002024-02-21 11:25AM EST110.006.005.906.05-0.88-12.79%774552.53%
SHOP250117C001150002024-02-20 10:25AM EST115.006.005.105.300.00-2246152.42%
SHOP250117C001200002024-02-21 9:35AM EST120.004.904.354.55-0.25-4.85%21,47551.99%
SHOP250117C001250002024-02-20 10:11AM EST125.004.003.803.90-0.36-8.26%110651.82%
SHOP250117C001300002024-02-20 3:57PM EST130.003.803.303.400.00-512351.75%
SHOP250117C001350002024-02-20 1:30PM EST135.003.402.822.940.00-339151.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117P000125002024-02-15 9:33AM EST12.500.060.020.090.00-11,97178.13%
SHOP250117P000150002024-02-21 10:36AM EST15.000.050.050.290.00-21,21481.74%
SHOP250117P000175002024-01-31 10:28AM EST17.500.080.000.270.00-234171.68%
SHOP250117P000200002024-02-21 10:35AM EST20.000.250.150.26+0.08+47.06%22,71069.53%
SHOP250117P000225002024-02-16 10:38AM EST22.500.210.180.260.00-276064.45%
SHOP250117P000250002024-02-20 12:31PM EST25.000.320.270.390.00-52,05563.33%
SHOP250117P000300002024-02-16 12:43PM EST30.000.540.530.630.00-35,69959.86%
SHOP250117P000350002024-02-15 12:39PM EST35.000.810.911.000.00-25,13357.06%
SHOP250117P000400002024-02-21 10:35AM EST40.001.541.491.57+0.12+8.45%388,43455.10%
SHOP250117P000450002024-02-21 10:23AM EST45.002.222.242.36+0.17+8.29%165,41853.30%
SHOP250117P000500002024-02-21 11:19AM EST50.003.223.203.35+0.22+7.33%127,81651.49%
SHOP250117P000550002024-02-20 10:55AM EST55.004.354.454.60+0.22+5.33%62,69850.00%
SHOP250117P000600002024-02-21 11:19AM EST60.005.956.006.10+0.29+5.12%493,88648.84%
SHOP250117P000650002024-02-21 10:30AM EST65.007.757.757.90+0.66+9.31%374,17747.47%
SHOP250117P000700002024-02-21 11:19AM EST70.009.839.859.95+0.60+6.50%101,49946.02%
SHOP250117P000750002024-02-20 9:59AM EST75.0011.4712.2012.350.00-12,94644.84%
SHOP250117P000800002024-02-20 3:56PM EST80.0014.3514.8015.00+0.36+2.57%11,23843.56%
SHOP250117P000850002024-02-20 12:31PM EST85.0017.1017.8018.000.00-951,11142.53%
SHOP250117P000900002024-02-20 11:12AM EST90.0019.6521.0021.200.00-491,16141.28%
SHOP250117P000950002024-02-20 11:11AM EST95.0022.9024.5024.650.00-2124940.02%
SHOP250117P001000002024-02-20 2:04PM EST100.0028.0027.7528.30+1.75+6.67%131338.57%
SHOP250117P001050002024-02-12 1:06PM EST105.0024.7531.8532.350.00-245737.86%
SHOP250117P001100002024-02-15 2:38PM EST110.0031.3036.1037.150.00-316939.94%
SHOP250117P001150002024-02-12 1:04PM EST115.0031.7540.2540.750.00-225035.17%
SHOP250117P001200002024-02-09 12:47PM EST120.0035.6044.4045.800.00-253137.87%
SHOP250117P001250002024-02-09 2:07PM EST125.0038.9048.3049.750.00--13631.73%
SHOP250117P001300002024-02-20 10:03AM EST130.0052.9053.8554.700.00-73133.03%
SHOP250117P001350002024-02-09 12:47PM EST135.0047.8558.6059.850.00--2536.44%