UK markets close in 2 hours 3 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.62-2.67 (-3.28%)
At close: 04:00PM EST
77.14 -1.48 (-1.88%)
Pre-market: 09:27AM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240223C000700002024-02-20 1:55PM EST2024-02-239.350.000.000.00-4370.00%
SHOP240301C000700002024-02-16 2:50PM EST2024-03-0111.180.000.000.00-20690.00%
SHOP240308C000700002024-02-20 2:22PM EST2024-03-089.640.000.000.00-1130.00%
SHOP240315C000700002024-02-20 3:48PM EST2024-03-159.600.000.000.00-666,1840.00%
SHOP240322C000700002024-02-20 3:02PM EST2024-03-2210.330.000.000.00-6220.00%
SHOP240328C000700002024-02-16 1:43PM EST2024-03-2813.000.000.000.00-5130.00%
SHOP240419C000700002024-02-20 3:49PM EST2024-04-1911.200.000.000.00-171,0820.00%
SHOP240517C000700002024-02-20 3:56PM EST2024-05-1713.100.000.000.00-353220.00%
SHOP240621C000700002024-02-20 12:24PM EST2024-06-2113.670.000.000.00-1314,9000.00%
SHOP240719C000700002024-02-20 11:03AM EST2024-07-1915.690.000.000.00-12850.00%
SHOP240920C000700002024-02-20 11:57AM EST2024-09-2017.160.000.000.00-14300.00%
SHOP241220C000700002024-02-20 3:59PM EST2024-12-2020.350.000.000.00-13370.00%
SHOP250117C000700002024-02-20 3:27PM EST2025-01-1721.000.000.000.00-5644,0140.00%
SHOP250620C000700002024-02-16 11:47AM EST2025-06-2027.100.000.000.00-12,5890.00%
SHOP260116C000700002024-02-20 3:06PM EST2026-01-1628.300.000.000.00-21,3260.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240223P000700002024-02-20 3:38PM EST2024-02-230.050.000.000.00-3481,53725.00%
SHOP240301P000700002024-02-20 3:54PM EST2024-03-010.240.000.000.00-20638712.50%
SHOP240308P000700002024-02-20 3:59PM EST2024-03-080.510.000.000.00-3427012.50%
SHOP240315P000700002024-02-20 3:50PM EST2024-03-150.790.000.000.00-3326,16712.50%
SHOP240322P000700002024-02-20 3:23PM EST2024-03-221.040.000.000.00-8820812.50%
SHOP240328P000700002024-02-20 3:46PM EST2024-03-281.300.000.000.00-972976.25%
SHOP240419P000700002024-02-20 3:55PM EST2024-04-192.000.000.000.00-2363,0106.25%
SHOP240517P000700002024-02-20 3:36PM EST2024-05-173.700.000.000.00-1957846.25%
SHOP240621P000700002024-02-20 3:33PM EST2024-06-214.450.000.000.00-273,6016.25%
SHOP240719P000700002024-02-20 1:31PM EST2024-07-194.900.000.000.00-3114433.13%
SHOP240920P000700002024-02-16 1:07PM EST2024-09-206.050.000.000.00-48153.13%
SHOP241220P000700002024-02-20 12:21PM EST2024-12-209.000.000.000.00-1108723.13%
SHOP250117P000700002024-02-20 3:35PM EST2025-01-179.230.000.000.00-101,4993.13%
SHOP250620P000700002024-02-20 9:56AM EST2025-06-2011.400.000.000.00-11,0973.13%
SHOP260116P000700002024-02-20 3:47PM EST2026-01-1613.800.000.000.00-988871.56%