UK markets open in 2 hours 9 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.53+3.77 (+13.58%)
At close: 04:00PM EDT
31.50 -0.03 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000300002022-10-04 3:59PM EDT2022-10-071.950.000.000.00-3,72900.00%
SHOP221014C000300002022-10-04 3:56PM EDT2022-10-142.470.000.000.00-1,10000.00%
SHOP221021C000300002022-10-04 3:59PM EDT2022-10-213.060.000.000.00-1,80000.00%
SHOP221028C000300002022-10-04 3:59PM EDT2022-10-283.660.000.000.00-47100.00%
SHOP221104C000300002022-10-04 3:30PM EDT2022-11-043.850.000.000.00-11400.00%
SHOP221111C000300002022-10-04 12:56PM EDT2022-11-114.150.000.000.00-7700.00%
SHOP221118C000300002022-10-04 3:59PM EDT2022-11-184.490.000.000.00-40500.00%
SHOP221216C000300002022-10-04 3:58PM EDT2022-12-165.300.000.000.00-17400.00%
SHOP230120C000300002022-10-04 3:34PM EDT2023-01-205.950.000.000.00-14200.00%
SHOP230317C000300002022-10-04 3:12PM EDT2023-03-177.120.000.000.00-4600.00%
SHOP230421C000300002022-10-04 3:40PM EDT2023-04-217.700.000.000.00-5000.00%
SHOP230616C000300002022-10-04 3:38PM EDT2023-06-168.500.000.000.00-18700.00%
SHOP230915C000300002022-10-04 1:20PM EDT2023-09-159.400.000.000.00-800.00%
SHOP240119C000300002022-10-04 3:34PM EDT2024-01-1910.710.000.000.00-11500.00%
SHOP250117C000300002022-10-04 2:44PM EDT2025-01-1713.980.000.000.00-11800.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000300002022-10-04 3:59PM EDT2022-10-070.410.000.000.00-6,963012.50%
SHOP221014P000300002022-10-04 3:59PM EDT2022-10-141.060.000.000.00-90306.25%
SHOP221021P000300002022-10-04 3:59PM EDT2022-10-211.490.000.000.00-1,14606.25%
SHOP221028P000300002022-10-04 3:54PM EDT2022-10-282.140.000.000.00-42106.25%
SHOP221104P000300002022-10-04 3:59PM EDT2022-11-042.400.000.000.00-23006.25%
SHOP221111P000300002022-10-04 2:32PM EDT2022-11-112.670.000.000.00-1003.13%
SHOP221118P000300002022-10-04 3:59PM EDT2022-11-182.910.000.000.00-41403.13%
SHOP221216P000300002022-10-04 3:43PM EDT2022-12-163.690.000.000.00-9803.13%
SHOP230120P000300002022-10-04 3:55PM EDT2023-01-204.350.000.000.00-16403.13%
SHOP230317P000300002022-10-04 1:14PM EDT2023-03-175.410.000.000.00-6501.56%
SHOP230421P000300002022-10-04 11:13AM EDT2023-04-215.750.000.000.00-11201.56%
SHOP230616P000300002022-10-04 3:59PM EDT2023-06-166.290.000.000.00-29201.56%
SHOP230915P000300002022-10-04 1:20PM EDT2023-09-157.180.000.000.00-801.56%
SHOP240119P000300002022-10-04 2:57PM EDT2024-01-197.950.000.000.00-5401.56%
SHOP250117P000300002022-10-04 2:59PM EDT2025-01-179.900.000.000.00-46100.78%