UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.24+1.39 (+4.99%)
At close: 04:00PM EDT
29.25 +0.01 (+0.03%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220930C000400002022-09-28 3:35PM EDT2022-09-300.010.000.010.00-271,672131.25%
SHOP221007C000400002022-09-28 12:12PM EDT2022-10-070.040.030.040.00-10672490.63%
SHOP221014C000400002022-09-28 3:20PM EDT2022-10-140.080.080.11-0.01-11.11%553182.42%
SHOP221021C000400002022-09-28 3:53PM EDT2022-10-210.180.180.19+0.03+20.00%6897,91479.30%
SHOP221028C000400002022-09-28 3:42PM EDT2022-10-280.400.300.44+0.05+14.29%6665882.52%
SHOP221104C000400002022-09-28 3:34PM EDT2022-11-040.530.500.61-0.04-7.02%1410483.55%
SHOP221118C000400002022-09-28 3:54PM EDT2022-11-180.780.760.81+0.14+21.87%3032,67879.69%
SHOP221216C000400002022-09-28 3:59PM EDT2022-12-161.291.281.33+0.26+25.24%93077.20%
SHOP230120C000400002022-09-28 3:30PM EDT2023-01-201.891.851.91+0.34+21.94%725,90374.95%
SHOP230317C000400002022-09-28 3:56PM EDT2023-03-172.872.852.91+0.37+14.80%741,45875.27%
SHOP230421C000400002022-09-28 10:48AM EDT2023-04-213.053.303.45-0.05-1.61%1294774.51%
SHOP230616C000400002022-09-28 2:32PM EDT2023-06-164.054.054.20+0.45+12.50%273,68173.85%
SHOP230915C000400002022-09-28 2:32PM EDT2023-09-155.055.055.30+0.58+12.98%2318172.88%
SHOP240119C000400002022-09-28 3:52PM EDT2024-01-196.406.306.55+0.70+12.28%165,38571.91%
SHOP250117C000400002022-09-28 2:54PM EDT2025-01-179.399.309.75+0.54+6.10%1817171.92%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220930P000400002022-09-28 12:04PM EDT2022-09-3011.2510.7010.85-0.87-7.18%956146.88%
SHOP221007P000400002022-09-26 3:17PM EDT2022-10-0711.4510.7010.900.00-11492.97%
SHOP221014P000400002022-09-22 2:54PM EDT2022-10-1411.5510.7010.950.00-33776.95%
SHOP221021P000400002022-09-28 2:56PM EDT2022-10-2111.0010.8511.00-1.32-10.71%933,11977.34%
SHOP221028P000400002022-09-20 11:45AM EDT2022-10-289.0410.8011.250.00-13075.78%
SHOP221118P000400002022-09-28 9:59AM EDT2022-11-1812.2011.3511.45-0.54-4.24%1061274.61%
SHOP221216P000400002022-09-26 3:50PM EDT2022-12-1612.6011.8011.900.00-2778672.12%
SHOP230120P000400002022-09-28 2:37PM EDT2023-01-2012.4212.2012.30-0.68-5.19%43,60767.92%
SHOP230317P000400002022-09-28 2:23PM EDT2023-03-1713.2013.0013.10-0.43-3.15%522,87867.29%
SHOP230421P000400002022-09-28 3:33PM EDT2023-04-2113.3513.2513.60+0.05+0.38%26265.97%
SHOP230616P000400002022-09-27 10:51AM EDT2023-06-1613.9513.8014.100.00-2555864.14%
SHOP230915P000400002022-09-26 3:21PM EDT2023-09-1514.8514.5014.750.00-3461.35%
SHOP240119P000400002022-09-28 2:37PM EDT2024-01-1915.4415.3015.50+0.09+0.59%72,67658.57%
SHOP250117P000400002022-09-28 10:04AM EDT2025-01-1717.6817.0517.35+0.48+2.79%24654.34%