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:560.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C005600002022-06-24 3:17PM EDT2022-07-010.160.150.20+0.01+6.67%1261110.94%
SHOP220708C005600002022-06-22 12:51PM EDT2022-07-080.250.100.900.00-32590.09%
SHOP220715C005600002022-06-24 3:19PM EDT2022-07-151.451.301.65+0.40+38.10%2314887.79%
SHOP220722C005600002022-06-24 10:11AM EDT2022-07-222.202.203.10+0.20+10.00%1285.38%
SHOP220729C005600002022-06-24 12:30PM EDT2022-07-293.013.504.90+1.01+50.50%1284.75%
SHOP220916C005600002022-06-24 2:16PM EDT2022-09-1613.1114.1014.80+4.29+48.64%1512378.23%
SHOP221021C005600002022-06-21 10:23AM EDT2022-10-2110.7020.6021.500.00-16375.53%
SHOP221118C005600002022-06-22 1:33PM EDT2022-11-1815.6026.6027.800.00-14475.49%
SHOP221216C005600002022-06-23 1:54PM EDT2022-12-1629.2030.5031.60+6.50+28.63%26673.31%
SHOP230120C005600002022-06-24 2:55PM EDT2023-01-2036.3235.7037.10+9.12+33.53%3211271.99%
SHOP230317C005600002022-06-14 11:05AM EDT2023-03-1721.4044.8046.500.00-13671.49%
SHOP240119C005600002022-06-24 2:45PM EDT2024-01-1985.0082.7086.20+12.51+17.26%19169.08%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P005600002022-06-15 9:51AM EDT2022-07-01255.70169.30182.100.00-50140.33%
SHOP220708P005600002022-06-14 11:11AM EDT2022-07-08256.30172.20181.500.00-11114.89%
SHOP220715P005600002022-06-24 2:11PM EDT2022-07-15182.25172.80181.60-80.65-30.68%11,25296.83%
SHOP220916P005600002022-06-24 10:06AM EDT2022-09-16192.09185.90188.40-30.80-13.82%521174.26%
SHOP221021P005600002022-06-17 9:50AM EDT2022-10-21248.55191.40194.400.00-25971.35%
SHOP221118P005600002022-06-14 3:11PM EDT2022-11-18267.50196.40198.700.00-1670.15%
SHOP230120P005600002022-06-21 10:13AM EDT2023-01-20241.73203.40205.900.00-226065.82%
SHOP230317P005600002022-06-23 10:02AM EDT2023-03-17222.11210.20215.20-17.10-7.15%15965.26%
SHOP240119P005600002022-06-23 10:24AM EDT2024-01-19256.91235.40238.900.00-38357.63%