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:50.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000500002022-09-30 1:21PM EDT2022-10-070.010.000.01-0.01-50.00%50189168.75%
SHOP221021C000500002022-09-30 3:59PM EDT2022-10-210.030.020.04-0.01-25.00%633,942112.50%
SHOP221118C000500002022-09-30 1:54PM EDT2022-11-180.110.110.14-0.01-8.33%201,51889.06%
SHOP221216C000500002022-09-30 3:23PM EDT2022-12-160.250.240.25-0.03-10.71%431,31479.98%
SHOP230120C000500002022-09-30 3:41PM EDT2023-01-200.470.440.480.00-758,92775.68%
SHOP230317C000500002022-09-30 3:59PM EDT2023-03-171.000.951.03+0.01+1.01%2584,24675.15%
SHOP230421C000500002022-09-27 10:52AM EDT2023-04-211.571.211.360.00-754673.88%
SHOP230616C000500002022-09-30 12:01PM EDT2023-06-161.841.711.85+0.02+1.10%671,91972.78%
SHOP230915C000500002022-09-30 10:45AM EDT2023-09-152.732.382.65+0.22+8.76%222471.07%
SHOP240119C000500002022-09-30 2:30PM EDT2024-01-193.553.353.60+0.05+1.43%676,58469.62%
SHOP250117C000500002022-09-30 3:59PM EDT2025-01-176.406.056.40+0.20+3.23%682,62169.70%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000500002022-09-23 3:46PM EDT2022-10-0721.1022.7523.300.00-30283.59%
SHOP221021P000500002022-09-30 1:40PM EDT2022-10-2122.7922.9023.35+0.24+1.06%3256124.61%
SHOP221118P000500002022-09-30 1:40PM EDT2022-11-1822.8122.9523.20-0.39-1.68%356867.19%
SHOP221216P000500002022-09-29 11:04AM EDT2022-12-1623.0023.0023.350.00-140069.92%
SHOP230120P000500002022-09-30 2:12PM EDT2023-01-2022.9823.2023.35-0.47-2.00%154,97564.65%
SHOP230317P000500002022-09-30 3:17PM EDT2023-03-1723.3123.4023.60+0.06+0.26%1051,06061.13%
SHOP230421P000500002022-09-30 9:42AM EDT2023-04-2123.8423.5523.75-0.22-0.91%318559.57%
SHOP230616P000500002022-09-28 3:53PM EDT2023-06-1622.0423.7524.050.00-408757.81%
SHOP230915P000500002022-09-29 12:04PM EDT2023-09-1523.9524.1024.450.00-213155.32%
SHOP240119P000500002022-09-30 2:56PM EDT2024-01-1924.7024.7024.90-0.20-0.80%422,09453.28%
SHOP250117P000500002022-09-29 3:52PM EDT2025-01-1726.2025.8526.350.00-1475251.23%