UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.94+0.17 (+0.64%)
At close: 04:00PM EDT
27.08 +0.14 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000330002022-09-30 3:23PM EDT2022-10-070.060.050.07-0.04-40.00%3521,12091.41%
SHOP221014C000330002022-09-30 3:47PM EDT2022-10-140.240.210.24-0.05-17.24%1071,06984.18%
SHOP221021C000330002022-09-30 3:49PM EDT2022-10-210.460.410.45-0.03-6.12%7593,47782.23%
SHOP221028C000330002022-09-30 3:45PM EDT2022-10-280.810.690.85+0.03+3.85%55426087.30%
SHOP221104C000330002022-09-30 2:58PM EDT2022-11-041.040.991.06+0.04+4.00%2120087.60%
SHOP221118C000330002022-09-30 3:43PM EDT2022-11-181.411.341.41+0.02+1.44%401,22184.28%
SHOP221216C000330002022-09-30 1:44PM EDT2022-12-162.061.972.05-0.17-7.62%7742081.20%
SHOP230120C000330002022-09-30 2:46PM EDT2023-01-202.702.602.70+0.02+0.75%271,47878.52%
SHOP230317C000330002022-09-30 3:55PM EDT2023-03-173.753.653.80-0.21-5.30%53,33179.05%
SHOP240119C000330002022-09-30 3:57PM EDT2024-01-197.056.857.25+0.10+1.44%471774.11%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000330002022-09-30 2:56PM EDT2022-10-075.926.006.20-0.53-8.22%775685.16%
SHOP221014P000330002022-09-30 3:05PM EDT2022-10-146.006.206.30-0.60-9.09%2153280.47%
SHOP221021P000330002022-09-30 2:36PM EDT2022-10-216.126.406.50-0.48-7.27%284,50779.69%
SHOP221028P000330002022-09-30 10:16AM EDT2022-10-286.426.556.85+0.82+14.64%1159381.35%
SHOP221104P000330002022-09-27 12:02PM EDT2022-11-046.746.807.05+0.54+8.71%101781.54%
SHOP221118P000330002022-09-29 3:51PM EDT2022-11-187.487.207.350.00-51,00879.59%
SHOP221216P000330002022-09-30 2:08PM EDT2022-12-167.707.757.90+0.90+13.24%101,65875.83%
SHOP230120P000330002022-09-29 3:26PM EDT2023-01-208.558.358.450.00-103,45873.10%
SHOP230317P000330002022-09-29 2:25PM EDT2023-03-179.549.159.300.00-74,59771.29%
SHOP240119P000330002022-09-30 2:22PM EDT2024-01-1911.4011.4511.650.00-102,94661.32%