UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.17-1.45 (-1.84%)
At close: 04:00PM EDT
77.24 +0.07 (+0.08%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240328C000950002024-03-28 2:59PM EDT2024-03-280.010.000.010.00-19240143.75%
SHOP240405C000950002024-03-27 3:01PM EDT2024-04-050.040.000.110.00-611863.09%
SHOP240412C000950002024-03-28 3:03PM EDT2024-04-120.080.050.120.00-2316150.59%
SHOP240419C000950002024-03-28 3:25PM EDT2024-04-190.130.120.19-0.07-31.82%492,25448.63%
SHOP240426C000950002024-03-28 3:44PM EDT2024-04-260.250.210.30-0.11-30.56%2236846.78%
SHOP240503C000950002024-03-28 12:25PM EDT2024-05-030.980.441.00+0.03+3.16%256352.25%
SHOP240517C000950002024-03-28 3:45PM EDT2024-05-171.541.371.62-0.16-9.41%891,86855.84%
SHOP240621C000950002024-03-28 3:40PM EDT2024-06-212.472.262.44-0.23-8.52%272,93150.88%
SHOP240719C000950002024-03-28 1:23PM EDT2024-07-193.353.053.15-0.15-4.29%23,34949.98%
SHOP240920C000950002024-03-28 3:58PM EDT2024-09-205.315.205.55-0.25-4.50%271351.83%
SHOP241018C000950002024-03-27 12:52PM EDT2024-10-186.506.006.200.00-16151.53%
SHOP241220C000950002024-03-28 2:43PM EDT2024-12-208.357.858.20-0.38-4.35%821952.67%
SHOP250117C000950002024-03-28 3:37PM EDT2025-01-178.838.608.80-0.27-2.97%113,53652.61%
SHOP250620C000950002024-03-27 1:22PM EDT2025-06-2012.8012.0512.750.00-15,85453.58%
SHOP260116C000950002024-03-28 12:20PM EDT2026-01-1617.4516.2016.90+0.32+1.87%507,34154.28%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240328P000950002024-03-27 10:10AM EDT2024-03-2817.1017.5518.750.00-40259.96%
SHOP240419P000950002024-03-28 1:27PM EDT2024-04-1917.0716.9019.05-4.19-19.71%233377.69%
SHOP240517P000950002024-03-28 1:27PM EDT2024-05-1718.0718.1018.90+2.47+15.83%226250.02%
SHOP240621P000950002024-03-28 2:58PM EDT2024-06-2118.7018.7519.45+0.50+2.75%222444.24%
SHOP240719P000950002024-03-20 3:35PM EDT2024-07-1919.8519.6019.90+3.09+22.60%119542.07%
SHOP240920P000950002024-03-15 11:18AM EDT2024-09-2020.9320.7021.350.00-15142.18%
SHOP241220P000950002024-02-20 3:09PM EDT2024-12-2022.3519.2522.850.00-110640.69%
SHOP250117P000950002024-03-27 11:53AM EDT2025-01-1723.0022.1523.450.00-229741.07%
SHOP250620P000950002024-03-22 11:24AM EDT2025-06-2024.6525.2026.700.00-8413543.21%
SHOP260116P000950002024-03-04 2:01PM EDT2026-01-1629.0527.2528.550.00-29640.21%