UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,424.58+17.83 (+1.27%)
At close: 4:00PM EDT
1,425.95 +1.37 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1500.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP211022C015000002021-10-15 3:59PM EDT2021-10-224.904.805.00+1.20+32.43%93741037.30%
SHOP211029C015000002021-10-15 3:52PM EDT2021-10-2920.0019.5020.70+2.60+14.94%13712845.02%
SHOP211105C015000002021-10-15 3:21PM EDT2021-11-0527.8025.1029.00+5.30+23.56%158343.40%
SHOP211112C015000002021-10-15 2:41PM EDT2021-11-1232.0230.1034.10+3.42+11.96%21240.97%
SHOP211119C015000002021-10-15 3:56PM EDT2021-11-1937.5036.3038.00+3.95+11.77%30779438.94%
SHOP211126C015000002021-10-14 11:55AM EDT2021-11-2642.0039.0043.900.00-1438.75%
SHOP211217C015000002021-10-15 3:46PM EDT2021-12-1757.0555.7059.10+4.70+8.98%151,74638.28%
SHOP220121C015000002021-10-15 3:41PM EDT2022-01-2177.1074.1077.80+6.90+9.83%2862237.13%
SHOP220318C015000002021-10-15 3:59PM EDT2022-03-18110.20106.30110.90+3.20+2.99%11338.63%
SHOP220414C015000002021-10-13 11:55AM EDT2022-04-14109.90118.70123.500.00-110238.78%
SHOP220617C015000002021-10-15 10:47AM EDT2022-06-17143.78144.10151.90-0.67-0.46%1022939.42%
SHOP220916C015000002021-10-14 12:58PM EDT2022-09-16180.25177.50185.600.00-16239.83%
SHOP230120C015000002021-10-15 12:38PM EDT2023-01-20223.65217.80226.50+3.65+1.66%458040.38%
SHOP240119C015000002021-10-15 10:05AM EDT2024-01-19313.00315.50324.50+11.00+3.64%11741.83%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP211022P015000002021-10-15 3:51PM EDT2021-10-2280.1075.7082.10-20.90-20.69%1521441.11%
SHOP211029P015000002021-10-05 10:01AM EDT2021-10-29176.2193.1097.400.00-1646.42%
SHOP211105P015000002021-10-15 10:57AM EDT2021-11-05111.9599.20104.50+4.45+4.14%1243.47%
SHOP211112P015000002021-10-11 11:33AM EDT2021-11-12112.00103.80109.700.00-11141.11%
SHOP211119P015000002021-10-15 3:07PM EDT2021-11-19110.79110.10114.30-12.02-9.79%613139.49%
SHOP211217P015000002021-10-14 11:56AM EDT2021-12-17136.92128.60132.700.00-21,43037.49%
SHOP220121P015000002021-10-15 9:31AM EDT2022-01-21159.21144.60151.20-0.79-0.49%156136.44%
SHOP220318P015000002021-10-05 10:09AM EDT2022-03-18240.98175.20181.800.00--237.41%
SHOP220414P015000002021-10-11 1:21PM EDT2022-04-14228.05188.60191.900.00-1337.03%
SHOP220617P015000002021-10-08 10:14AM EDT2022-06-17229.66212.10218.700.00-34737.58%
SHOP220916P015000002021-09-03 10:00AM EDT2022-09-16218.50291.50297.900.00-11946.65%
SHOP230120P015000002021-10-06 11:10AM EDT2023-01-20335.13277.00285.500.00-16237.82%
SHOP240119P015000002021-10-01 10:17AM EDT2024-01-19405.00355.50364.500.00-11637.63%