UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.50+3.74 (+13.45%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000200002022-09-26 11:10AM EDT2022-10-078.7011.4011.750.00-26233.59%
SHOP221014C000200002022-10-04 11:28AM EDT2022-10-1411.6011.4511.75+3.85+49.68%12148.44%
SHOP221021C000200002022-10-04 10:53AM EDT2022-10-2111.1011.5511.80+2.80+33.73%6219129.69%
SHOP221104C000200002022-09-30 9:52AM EDT2022-11-047.8611.6512.100.00-416116.41%
SHOP221111C000200002022-09-29 1:54PM EDT2022-11-117.7211.8012.150.00--30112.40%
SHOP221118C000200002022-10-04 10:48AM EDT2022-11-1811.4011.9012.15+2.60+29.55%595106.54%
SHOP221216C000200002022-10-04 10:01AM EDT2022-12-1612.2512.4012.55+2.90+31.02%4140102.39%
SHOP230120C000200002022-10-04 10:11AM EDT2023-01-2012.5012.8013.00+2.81+29.00%4237296.58%
SHOP230317C000200002022-10-03 1:41PM EDT2023-03-1710.2213.5013.700.00-415193.31%
SHOP230421C000200002022-10-03 11:21AM EDT2023-04-2110.7513.8014.050.00-461390.65%
SHOP230616C000200002022-10-04 10:43AM EDT2023-06-1613.7014.3014.55+2.80+25.69%48687.94%
SHOP230915C000200002022-10-03 2:56PM EDT2023-09-1513.9715.0015.30+1.74+14.23%5985.01%
SHOP240119C000200002022-10-03 11:58AM EDT2024-01-1912.5015.9016.200.00-129582.76%
SHOP250117C000200002022-10-04 11:12AM EDT2025-01-1718.1317.9518.80+3.42+23.25%5711181.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000200002022-10-03 3:29PM EDT2022-10-070.010.000.010.00-2,0642,183162.50%
SHOP221014P000200002022-10-04 10:15AM EDT2022-10-140.020.000.03-0.03-60.00%112461110.94%
SHOP221021P000200002022-10-04 11:20AM EDT2022-10-210.070.070.08-0.14-66.67%281,704110.16%
SHOP221028P000200002022-10-04 10:37AM EDT2022-10-280.180.150.17-0.15-45.45%35940107.81%
SHOP221104P000200002022-10-03 1:26PM EDT2022-11-040.380.230.30-0.13-25.49%11,405106.64%
SHOP221111P000200002022-09-30 10:15AM EDT2022-11-110.790.330.410.00-1102105.08%
SHOP221118P000200002022-10-04 10:50AM EDT2022-11-180.450.420.44-0.26-36.62%2404,564100.68%
SHOP221216P000200002022-10-04 11:18AM EDT2022-12-160.770.740.75-0.32-29.36%1652,28593.51%
SHOP230120P000200002022-10-04 11:26AM EDT2023-01-201.101.081.10-0.39-26.17%1674,95587.79%
SHOP230317P000200002022-10-04 9:46AM EDT2023-03-171.871.681.74-0.28-13.02%281,29885.25%
SHOP230421P000200002022-10-03 3:40PM EDT2023-04-212.391.881.930.00-9988081.15%
SHOP230616P000200002022-10-04 11:08AM EDT2023-06-162.332.222.30-0.62-21.02%11,53177.51%
SHOP230915P000200002022-09-30 1:22PM EDT2023-09-153.552.722.810.00-138873.41%
SHOP240119P000200002022-10-04 11:10AM EDT2024-01-193.403.303.45-0.57-14.36%142,14869.78%
SHOP250117P000200002022-10-03 2:25PM EDT2025-01-175.404.755.000.00-61,25864.93%