UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.93+0.99 (+3.67%)
As of 02:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000185002022-10-03 12:06PM EDT18.508.889.209.40+0.13+1.49%120.00%
SHOP221007C000200002022-09-26 11:10AM EDT20.008.707.657.950.00-26131.25%
SHOP221007C000205002022-09-27 9:49AM EDT20.508.357.207.450.00--2123.44%
SHOP221007C000210002022-09-29 10:17AM EDT21.006.346.756.900.00-1130.00%
SHOP221007C000215002022-10-03 9:59AM EDT21.505.706.256.45+0.05+0.88%30106.25%
SHOP221007C000220002022-09-30 3:55PM EDT22.005.135.855.950.00-710798.44%
SHOP221007C000230002022-09-30 11:34AM EDT23.004.904.805.050.00-10116.41%
SHOP221007C000240002022-10-03 10:25AM EDT24.003.373.804.00+0.12+3.69%22584.38%
SHOP221007C000245002022-10-03 2:18PM EDT24.503.413.453.55+0.26+8.25%141275.39%
SHOP221007C000250002022-10-03 11:15AM EDT25.002.982.993.10+0.37+14.18%157875.00%
SHOP221007C000255002022-09-30 1:00PM EDT25.502.362.562.640.00-4816173.44%
SHOP221007C000260002022-10-03 1:45PM EDT26.002.062.142.24+0.29+16.38%101073.24%
SHOP221007C000265002022-10-03 2:15PM EDT26.501.771.771.84+0.34+23.78%24013272.27%
SHOP221007C000270002022-10-03 2:21PM EDT27.001.451.441.52+0.29+25.00%69674973.63%
SHOP221007C000275002022-10-03 2:26PM EDT27.501.171.161.17+0.24+25.81%1,259072.27%
SHOP221007C000280002022-10-03 2:23PM EDT28.000.900.890.93+0.16+21.62%3,55788472.36%
SHOP221007C000285002022-10-03 2:14PM EDT28.500.640.640.69+0.05+8.47%1,46780170.02%
SHOP221007C000290002022-10-03 2:23PM EDT29.000.500.490.50+0.05+11.11%2,1801,80970.31%
SHOP221007C000295002022-10-03 2:21PM EDT29.500.350.350.38-0.05-12.50%51697970.90%
SHOP221007C000300002022-10-03 2:26PM EDT30.000.260.250.26-0.01-3.70%3,4442,83070.51%
SHOP221007C000305002022-10-03 2:00PM EDT30.500.170.180.19-0.04-19.05%5521,12571.68%
SHOP221007C000310002022-10-03 2:25PM EDT31.000.140.130.14-0.02-12.50%8571,93473.05%
SHOP221007C000315002022-10-03 2:26PM EDT31.500.100.090.10-0.02-16.67%3931,65973.83%
SHOP221007C000320002022-10-03 2:15PM EDT32.000.070.060.07-0.03-30.00%4011,76274.22%
SHOP221007C000325002022-10-03 2:20PM EDT32.500.050.050.06-0.04-44.44%40251178.13%
SHOP221007C000330002022-10-03 2:13PM EDT33.000.040.040.05-0.02-33.33%3051,34880.86%
SHOP221007C000335002022-10-03 1:49PM EDT33.500.030.030.04-0.03-50.00%1,18630882.81%
SHOP221007C000340002022-10-03 1:15PM EDT34.000.030.030.04-0.02-40.00%1272,19088.28%
SHOP221007C000345002022-10-03 2:09PM EDT34.500.020.020.03-0.01-33.33%24089.06%
SHOP221007C000350002022-10-03 2:06PM EDT35.000.020.020.03-0.02-50.00%281,95893.75%
SHOP221007C000355002022-10-03 9:38AM EDT35.500.030.020.03-0.02-40.00%112298.44%
SHOP221007C000360002022-10-03 1:15PM EDT36.000.020.020.03-0.01-33.33%48706103.13%
SHOP221007C000365002022-10-03 11:22AM EDT36.500.020.020.03-0.02-50.00%853107.81%
SHOP221007C000370002022-10-03 11:06AM EDT37.000.020.010.030.00-5773109.38%
SHOP221007C000375002022-09-29 11:28AM EDT37.500.030.010.030.00-1050114.06%
SHOP221007C000380002022-10-03 1:10PM EDT38.000.020.010.030.00-23685117.19%
SHOP221007C000390002022-10-03 1:52PM EDT39.000.010.010.02-0.02-66.67%27237121.88%
SHOP221007C000400002022-09-30 2:08PM EDT40.000.010.000.020.00-1835121.88%
SHOP221007C000410002022-10-03 1:06PM EDT41.000.010.010.02-0.01-50.00%850137.50%
SHOP221007C000420002022-10-03 11:57AM EDT42.000.010.000.02-0.01-50.00%130137.50%
SHOP221007C000430002022-10-03 9:47AM EDT43.000.010.000.030.00-141117151.56%
SHOP221007C000440002022-10-03 2:13PM EDT44.000.030.000.02+0.01+50.00%2154150.00%
SHOP221007C000450002022-10-03 12:34PM EDT45.000.010.000.010.00-1275143.75%
SHOP221007C000460002022-10-03 2:13PM EDT46.000.010.000.02-0.01-50.00%62348162.50%
SHOP221007C000500002022-09-30 1:21PM EDT50.000.010.000.010.00-50239175.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000190002022-09-29 11:36AM EDT19.000.030.000.010.00--9125.00%
SHOP221007P000195002022-09-30 11:15AM EDT19.500.030.000.010.00-110118.75%
SHOP221007P000200002022-10-03 2:23PM EDT20.000.010.010.02-0.02-66.67%69257128.13%
SHOP221007P000205002022-10-03 11:53AM EDT20.500.020.010.02-0.01-33.33%22127118.75%
SHOP221007P000210002022-10-03 10:25AM EDT21.000.030.010.03-0.01-25.00%45825115.63%
SHOP221007P000215002022-10-03 10:56AM EDT21.500.030.020.04-0.04-57.14%52192114.06%
SHOP221007P000220002022-10-03 2:13PM EDT22.000.030.030.04-0.05-62.50%272757107.81%
SHOP221007P000225002022-10-03 2:07PM EDT22.500.040.040.05-0.07-63.64%320143103.13%
SHOP221007P000230002022-10-03 1:54PM EDT23.000.060.050.06-0.09-60.00%57470498.44%
SHOP221007P000235002022-10-03 2:09PM EDT23.500.090.070.08-0.09-50.00%191095.31%
SHOP221007P000240002022-10-03 2:13PM EDT24.000.120.100.11-0.16-57.14%3273,02692.97%
SHOP221007P000245002022-10-03 1:52PM EDT24.500.160.130.15-0.21-56.76%31772889.84%
SHOP221007P000250002022-10-03 2:22PM EDT25.000.200.190.20-0.28-58.33%7121,81687.89%
SHOP221007P000255002022-10-03 2:24PM EDT25.500.260.250.27-0.36-58.06%54555685.16%
SHOP221007P000260002022-10-03 2:23PM EDT26.000.350.350.36-0.43-55.13%7571,09283.40%
SHOP221007P000265002022-10-03 2:24PM EDT26.500.470.460.49-0.52-52.53%4861,45481.64%
SHOP221007P000270002022-10-03 2:25PM EDT27.000.630.620.63-0.60-48.78%3,833079.88%
SHOP221007P000275002022-10-03 2:22PM EDT27.500.840.820.82-0.53-38.69%9622,43378.91%
SHOP221007P000280002022-10-03 2:24PM EDT28.001.031.041.04-0.65-38.69%458076.95%
SHOP221007P000285002022-10-03 2:25PM EDT28.501.351.311.35-0.66-32.84%10266377.44%
SHOP221007P000290002022-10-03 2:24PM EDT29.001.651.641.69-0.71-30.08%8751278.52%
SHOP221007P000295002022-10-03 1:50PM EDT29.502.151.992.06-0.59-21.53%1124079.10%
SHOP221007P000300002022-10-03 2:23PM EDT30.002.412.362.46-0.89-26.97%851,43479.30%
SHOP221007P000305002022-10-03 2:20PM EDT30.502.932.812.87-0.64-17.93%815781.64%
SHOP221007P000310002022-10-03 2:23PM EDT31.003.283.203.35-0.87-20.96%33082.81%
SHOP221007P000315002022-10-03 2:20PM EDT31.503.803.753.80-0.24-5.94%1218491.02%
SHOP221007P000320002022-10-03 12:20PM EDT32.004.744.154.35-0.26-5.20%5095.31%
SHOP221007P000325002022-09-29 3:16PM EDT32.505.804.604.800.00-141994.53%
SHOP221007P000330002022-10-03 11:10AM EDT33.005.455.105.30-0.47-7.94%210101.17%
SHOP221007P000335002022-10-03 1:26PM EDT33.505.975.655.80-0.31-4.94%1234112.89%
SHOP221007P000340002022-10-03 1:54PM EDT34.006.356.206.30-0.10-1.55%390123.83%
SHOP221007P000345002022-09-30 10:51AM EDT34.506.776.656.800.00-2660125.78%
SHOP221007P000350002022-10-03 10:42AM EDT35.007.657.107.25-0.32-4.02%3322121.09%
SHOP221007P000355002022-09-30 2:51PM EDT35.508.357.557.850.00-47132.81%
SHOP221007P000360002022-09-30 3:16PM EDT36.008.878.108.350.00-5398144.14%
SHOP221007P000365002022-09-30 10:13AM EDT36.509.118.558.800.00-15138.28%
SHOP221007P000370002022-10-03 10:42AM EDT37.009.369.059.40-0.52-5.26%1147155.86%
SHOP221007P000375002022-09-28 3:40PM EDT37.5010.469.559.85+2.20+26.63%30155.47%
SHOP221007P000380002022-09-30 3:41PM EDT38.0010.9510.0510.300.00-161153.91%
SHOP221007P000390002022-10-03 9:30AM EDT39.0011.8011.1011.25+0.30+2.61%113164.06%
SHOP221007P000400002022-09-30 11:15AM EDT40.0011.9512.1512.350.00-19193.36%
SHOP221007P000410002022-09-28 12:31PM EDT41.0012.3713.1513.400.00-5020208.98%
SHOP221007P000420002022-09-14 2:54PM EDT42.009.0114.0514.350.00-344199.61%
SHOP221007P000430002022-09-28 3:07PM EDT43.0013.8015.1015.350.00-50215.63%
SHOP221007P000440002022-09-27 3:13PM EDT44.0015.9516.1016.300.00-190217.19%
SHOP221007P000450002022-09-14 3:31PM EDT45.0011.8117.0517.350.00-190225.39%
SHOP221007P000460002022-09-30 3:29PM EDT46.0018.7818.1018.350.00-21241.02%
SHOP221007P000500002022-09-23 3:46PM EDT50.0021.1022.1022.300.00-30263.28%