UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed 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:470.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C004700002022-06-24 3:58PM EDT2022-07-011.701.551.85+0.60+54.55%11018496.39%
SHOP220708C004700002022-06-24 2:25PM EDT2022-07-083.883.604.10+1.78+84.76%414984.02%
SHOP220715C004700002022-06-24 3:20PM EDT2022-07-157.306.907.30+4.35+147.46%3115483.20%
SHOP220722C004700002022-06-24 3:41PM EDT2022-07-2210.009.6011.10+7.20+257.14%4882.76%
SHOP220729C004700002022-06-24 11:48AM EDT2022-07-2910.6013.5015.50+4.60+76.67%1485.06%
SHOP220916C004700002022-06-23 12:07PM EDT2022-09-1621.9030.7031.900.00-18480.29%
SHOP221021C004700002022-06-24 1:46PM EDT2022-10-2136.8039.6041.00+14.90+68.04%13278.10%
SHOP221118C004700002022-06-21 10:17AM EDT2022-11-1827.7047.1048.500.00-1978.10%
SHOP221216C004700002022-06-22 3:06PM EDT2022-12-1634.8051.4053.300.00-41875.89%
SHOP230120C004700002022-06-24 2:06PM EDT2023-01-2054.6357.4059.20+20.73+61.15%317074.40%
SHOP230317C004700002022-06-14 9:43AM EDT2023-03-1738.5364.9069.900.00-1673.05%
SHOP240119C004700002022-06-22 3:52PM EDT2024-01-1980.50102.70113.900.00-22571.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P004700002022-06-07 3:52PM EDT2022-07-0197.4384.4089.500.00-33102.22%
SHOP220708P004700002022-06-07 3:52PM EDT2022-07-08100.2187.1091.300.00--387.56%
SHOP220715P004700002022-06-23 2:41PM EDT2022-07-15114.3690.3092.600.00-25581.49%
SHOP220729P004700002022-06-17 2:44PM EDT2022-07-29152.9994.70101.500.00-1182.06%
SHOP220916P004700002022-06-24 12:24PM EDT2022-09-16119.70113.10114.70-33.21-21.72%119677.19%
SHOP221021P004700002022-06-22 11:16AM EDT2022-10-21148.71120.90122.700.00-113574.28%
SHOP221118P004700002022-05-16 3:54PM EDT2022-11-18153.51166.30168.300.00-13113.82%
SHOP221216P004700002022-06-17 11:29AM EDT2022-12-16178.40131.30133.100.00-3771.25%
SHOP230120P004700002022-06-23 10:28AM EDT2023-01-20154.83135.80138.300.00-19169.24%
SHOP230317P004700002022-06-15 12:18PM EDT2023-03-17182.10143.70146.300.00-22867.61%
SHOP240119P004700002022-05-31 2:54PM EDT2024-01-19177.79166.60179.800.00-16060.70%