UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.55+3.78 (+13.63%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:32.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000320002022-10-04 12:39PM EDT2022-10-070.910.840.87+0.83+1,037.50%3,7741,87480.47%
SHOP221014C000320002022-10-04 12:43PM EDT2022-10-141.541.531.55+1.19+340.00%1,5631,18779.98%
SHOP221021C000320002022-10-04 12:34PM EDT2022-10-212.122.032.10+1.53+259.32%1,2852,71781.30%
SHOP221028C000320002022-10-04 12:37PM EDT2022-10-282.792.672.74+1.61+136.44%6629688.43%
SHOP221104C000320002022-10-04 12:39PM EDT2022-11-043.062.973.10+1.76+135.38%12518087.01%
SHOP221111C000320002022-10-04 11:30AM EDT2022-11-113.313.253.45+1.76+113.55%56986.52%
SHOP221118C000320002022-10-04 12:34PM EDT2022-11-183.643.503.60+1.89+108.00%4001,15784.18%
SHOP221216C000320002022-10-04 12:31PM EDT2022-12-164.524.354.45+1.92+73.85%5195081.47%
SHOP230120C000320002022-10-04 11:42AM EDT2023-01-205.155.205.25+2.00+63.49%771,04779.30%
SHOP230317C000320002022-10-04 11:54AM EDT2023-03-176.496.356.50+2.29+54.52%191,02378.93%
SHOP240119C000320002022-10-04 12:25PM EDT2024-01-1910.2610.1010.25+2.61+34.12%1143174.22%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000320002022-10-04 12:41PM EDT2022-10-071.301.321.33-2.65-67.09%67849781.64%
SHOP221014P000320002022-10-04 12:36PM EDT2022-10-141.961.992.03-2.86-59.34%8253280.66%
SHOP221021P000320002022-10-04 12:29PM EDT2022-10-212.332.412.46-2.87-55.19%1337,91778.27%
SHOP221028P000320002022-10-04 12:13PM EDT2022-10-283.103.053.15-1.93-38.37%1559686.62%
SHOP221104P000320002022-10-04 11:47AM EDT2022-11-043.463.303.45-2.19-38.76%191483.94%
SHOP221118P000320002022-10-04 12:39PM EDT2022-11-183.823.853.90-1.87-32.86%586981.25%
SHOP221216P000320002022-10-04 12:34PM EDT2022-12-164.574.554.65-2.03-30.76%6693876.95%
SHOP230120P000320002022-10-04 11:15AM EDT2023-01-205.385.255.35-1.57-22.59%101,59673.68%
SHOP230317P000320002022-10-04 12:27PM EDT2023-03-176.306.306.40-1.96-23.73%552,24472.53%
SHOP240119P000320002022-10-04 10:08AM EDT2024-01-199.358.959.10-1.15-10.95%50053162.26%