UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
385.23+21.40 (+5.88%)
At close: 04:00PM EDT
388.78 +3.55 (+0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C003100002022-06-24 3:53PM EDT2022-07-0176.0075.1078.30+22.10+41.00%646104.69%
SHOP220708C003100002022-06-23 2:59PM EDT2022-07-0876.8077.4080.90+18.30+31.28%12395.57%
SHOP220715C003100002022-06-23 3:19PM EDT2022-07-1575.0081.0083.60+13.65+22.25%163994.69%
SHOP220722C003100002022-06-24 3:24PM EDT2022-07-2285.0982.8090.00+36.04+73.48%1397.86%
SHOP220729C003100002022-06-23 1:47PM EDT2022-07-2967.8085.7092.900.00-101696.71%
SHOP220819C003100002022-06-23 11:18AM EDT2022-08-1980.0597.0099.500.00-11097.13%
SHOP220916C003100002022-06-23 3:51PM EDT2022-09-1689.44103.40105.700.00-16690.52%
SHOP221021C003100002022-06-22 10:16AM EDT2022-10-2182.95111.30113.800.00-11487.70%
SHOP221118C003100002022-06-23 9:43AM EDT2022-11-1883.10116.10119.900.00-1985.93%
SHOP221216C003100002022-06-17 9:50AM EDT2022-12-1677.24121.40124.600.00-1384.62%
SHOP230120C003100002022-06-24 12:45PM EDT2023-01-20121.60125.90128.80+29.60+32.17%57981.89%
SHOP230317C003100002022-06-23 10:02AM EDT2023-03-17121.32134.60137.30+17.76+17.15%210780.91%
SHOP240119C003100002022-06-24 12:10PM EDT2024-01-19160.50165.40170.90+24.52+18.03%32376.10%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P003100002022-06-24 3:58PM EDT2022-07-011.501.351.70-2.35-61.04%209242105.57%
SHOP220708P003100002022-06-24 3:34PM EDT2022-07-084.043.604.10-3.16-43.89%173095.07%
SHOP220715P003100002022-06-24 3:31PM EDT2022-07-157.106.807.30-3.60-33.64%1866194.60%
SHOP220722P003100002022-06-24 2:22PM EDT2022-07-2210.409.7010.80-4.60-30.67%23494.48%
SHOP220729P003100002022-06-24 2:52PM EDT2022-07-2913.5012.7014.50-15.67-53.72%54895.26%
SHOP220819P003100002022-06-23 12:16PM EDT2022-08-1928.7521.6022.400.00-11494.87%
SHOP220916P003100002022-06-24 3:19PM EDT2022-09-1628.1027.6028.40-5.90-17.35%719888.21%
SHOP221021P003100002022-06-24 2:57PM EDT2022-10-2134.9034.5035.50-7.70-18.08%2326184.36%
SHOP221118P003100002022-06-24 2:36PM EDT2022-11-1839.8039.7040.70-9.00-18.44%72082.64%
SHOP221216P003100002022-06-22 12:13PM EDT2022-12-1655.7043.1044.300.00-58679.86%
SHOP230120P003100002022-06-24 9:40AM EDT2023-01-2050.0146.7048.00-10.39-17.20%112076.82%
SHOP230317P003100002022-06-23 10:02AM EDT2023-03-1758.4553.6055.20-5.92-9.20%115374.95%
SHOP240119P003100002022-06-24 3:03PM EDT2024-01-1978.9077.1079.30-10.76-12.00%532366.43%