UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.57+3.81 (+13.71%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:42.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000420002022-10-04 11:50AM EDT2022-10-070.010.000.02-0.01-50.00%19231112.50%
SHOP221014C000420002022-10-04 11:48AM EDT2022-10-140.060.060.06+0.04+200.00%303086.72%
SHOP221021C000420002022-10-04 12:28PM EDT2022-10-210.150.140.15+0.09+150.00%463,58779.69%
SHOP221028C000420002022-10-04 11:57AM EDT2022-10-280.360.350.40+0.24+200.00%2610184.67%
SHOP221104C000420002022-10-04 11:06AM EDT2022-11-040.470.480.55+0.14+42.42%16681.84%
SHOP221118C000420002022-10-04 11:34AM EDT2022-11-180.810.790.83+0.46+131.43%6865478.81%
SHOP221216C000420002022-10-04 12:28PM EDT2022-12-161.451.351.39+0.75+107.14%9142675.44%
SHOP230120C000420002022-10-04 11:29AM EDT2023-01-202.102.032.09+0.93+79.49%4597374.02%
SHOP230317C000420002022-09-30 3:20PM EDT2023-03-171.903.153.250.00-893374.80%
SHOP240119C000420002022-10-03 1:59PM EDT2024-01-195.006.907.100.00-11,09271.01%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000420002022-09-14 2:54PM EDT2022-10-079.0110.3010.550.00-344161.72%
SHOP221021P000420002022-10-04 10:42AM EDT2022-10-2111.4010.4510.55-2.75-19.43%121,05068.75%
SHOP221028P000420002022-09-23 11:29AM EDT2022-10-2813.7610.6510.850.00-10110180.96%
SHOP221104P000420002022-10-04 11:06AM EDT2022-11-0411.3010.7011.00-3.35-22.87%13176.95%
SHOP221118P000420002022-10-04 10:35AM EDT2022-11-1812.1511.1011.20-2.35-16.21%131775.59%
SHOP221216P000420002022-10-04 10:48AM EDT2022-12-1611.7011.5511.65-3.60-23.53%412170.80%
SHOP230120P000420002022-09-30 1:13PM EDT2023-01-2015.4312.0512.200.00-143,07567.82%
SHOP230317P000420002022-09-29 11:46AM EDT2023-03-1713.0512.8513.00-3.00-18.69%201,11365.85%
SHOP240119P000420002022-10-04 12:22PM EDT2024-01-1915.5515.4515.60-1.85-10.63%11,87757.70%