UK markets open in 59 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.59-3.03 (-3.85%)
At close: 04:00PM EST
77.61 +2.02 (+2.67%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240223C000800002024-02-21 3:59PM EST2024-02-230.200.000.000.00-2,098025.00%
SHOP240301C000800002024-02-21 3:59PM EST2024-03-010.850.000.000.00-876012.50%
SHOP240308C000800002024-02-21 3:59PM EST2024-03-081.430.000.000.00-23106.25%
SHOP240315C000800002024-02-21 3:59PM EST2024-03-151.880.000.000.00-1,86106.25%
SHOP240322C000800002024-02-21 3:38PM EST2024-03-222.280.000.000.00-14506.25%
SHOP240328C000800002024-02-21 3:28PM EST2024-03-282.470.000.000.00-5306.25%
SHOP240419C000800002024-02-21 3:57PM EST2024-04-193.750.000.000.00-46003.13%
SHOP240517C000800002024-02-21 3:59PM EST2024-05-175.880.000.000.00-29003.13%
SHOP240621C000800002024-02-21 3:59PM EST2024-06-217.040.000.000.00-11603.13%
SHOP240719C000800002024-02-21 3:55PM EST2024-07-197.950.000.000.00-2801.56%
SHOP240920C000800002024-02-21 3:58PM EST2024-09-2010.520.000.000.00-401.56%
SHOP241018C000800002024-02-21 2:05PM EST2024-10-1811.200.000.000.00-201.56%
SHOP241220C000800002024-02-21 3:39PM EST2024-12-2013.280.000.000.00-2401.56%
SHOP250117C000800002024-02-21 3:59PM EST2025-01-1714.150.000.000.00-16201.56%
SHOP250620C000800002024-02-21 2:04PM EST2025-06-2017.700.000.000.00-2701.56%
SHOP260116C000800002024-02-21 3:36PM EST2026-01-1621.250.000.000.00-15200.78%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240223P000800002024-02-21 3:53PM EST2024-02-234.760.000.000.00-17700.00%
SHOP240301P000800002024-02-21 3:57PM EST2024-03-015.170.000.000.00-9500.00%
SHOP240308P000800002024-02-21 3:50PM EST2024-03-085.670.000.000.00-6100.00%
SHOP240315P000800002024-02-21 3:45PM EST2024-03-156.150.000.000.00-1,39900.00%
SHOP240322P000800002024-02-21 3:41PM EST2024-03-226.580.000.000.00-2700.00%
SHOP240328P000800002024-02-21 3:30PM EST2024-03-287.010.000.000.00-1400.00%
SHOP240419P000800002024-02-21 3:36PM EST2024-04-197.800.000.000.00-19000.00%
SHOP240517P000800002024-02-21 3:41PM EST2024-05-179.500.000.000.00-3000.00%
SHOP240621P000800002024-02-21 3:35PM EST2024-06-2110.400.000.000.00-600.00%
SHOP240719P000800002024-02-20 12:50PM EST2024-07-199.700.000.000.00-2900.00%
SHOP240920P000800002024-02-21 3:45PM EST2024-09-2012.800.000.000.00-8800.00%
SHOP241018P000800002024-02-21 2:51PM EST2024-10-1813.400.000.000.00-2000.00%
SHOP241220P000800002024-02-16 3:18PM EST2024-12-2012.800.000.000.00-2000.00%
SHOP250117P000800002024-02-21 1:02PM EST2025-01-1715.300.000.000.00-600.00%
SHOP250620P000800002024-02-16 2:04PM EST2025-06-2015.300.000.000.00-900.00%
SHOP260116P000800002024-02-21 3:03PM EST2026-01-1620.280.000.000.00-3100.00%