SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP190920C002200002019-09-13 3:25PM EDT220.00119.500.000.000.00-100.00%
SHOP190920C002250002019-08-09 10:14AM EDT225.00143.71115.90119.900.00-11280.10%
SHOP190920C002300002019-07-29 1:53PM EDT230.00130.19153.50158.100.00-23719.97%
SHOP190920C002400002019-09-13 3:34PM EDT240.0097.500.000.000.00-200.00%
SHOP190920C002450002019-08-01 10:23AM EDT245.00105.50138.60143.200.00--11655.21%
SHOP190920C002500002019-08-23 10:26AM EDT250.00149.490.000.000.00-200.00%
SHOP190920C002550002019-08-06 9:30AM EDT255.0084.00134.10137.000.00-14652.64%
SHOP190920C002600002019-09-13 11:42AM EDT260.0085.000.000.000.00-100.00%
SHOP190920C002650002019-08-22 1:57PM EDT265.00127.250.000.000.00-200.00%
SHOP190920C002700002019-08-26 12:40PM EDT270.00124.490.000.000.00-400.00%
SHOP190920C002750002019-09-11 9:52AM EDT275.0062.000.000.000.00-100.00%
SHOP190920C002800002019-09-13 1:14PM EDT280.0064.950.000.000.00-100.00%
SHOP190920C002850002019-09-10 10:20AM EDT285.0062.680.000.000.00-300.00%
SHOP190920C002900002019-09-13 2:53PM EDT290.0052.100.000.000.00-1700.00%
SHOP190920C002950002019-08-21 2:42PM EDT295.0097.080.000.000.00-100.00%
SHOP190920C003000002019-09-13 3:37PM EDT300.0039.500.000.000.00-2500.00%
SHOP190920C003025002019-09-16 12:07AM EDT302.5040.200.000.000.00---0.00%
SHOP190920C003050002019-09-11 10:19AM EDT305.0040.400.000.000.00-100.00%
SHOP190920C003075002019-09-11 10:03AM EDT307.5036.400.000.000.00--00.00%
SHOP190920C003100002019-09-13 12:01PM EDT310.0036.100.000.000.00-100.00%
SHOP190920C003125002019-09-11 10:54AM EDT312.5030.400.000.000.00--00.00%
SHOP190920C003150002019-09-12 9:53AM EDT315.0041.300.000.000.00-2100.00%
SHOP190920C003175002019-09-13 3:22PM EDT317.5024.300.000.000.00-300.00%
SHOP190920C003200002019-09-13 3:29PM EDT320.0021.600.000.000.00-3600.00%
SHOP190920C003225002019-09-13 3:31PM EDT322.5019.600.000.000.00-400.00%
SHOP190920C003250002019-09-13 3:22PM EDT325.0018.500.000.000.00-1900.00%
SHOP190920C003275002019-09-13 3:30PM EDT327.5016.100.000.000.00-3500.00%
SHOP190920C003300002019-09-13 3:57PM EDT330.0014.500.000.000.00-7600.00%
SHOP190920C003325002019-09-13 3:57PM EDT332.5012.850.000.000.00-4600.00%
SHOP190920C003350002019-09-13 3:59PM EDT335.0011.600.000.000.00-8700.00%
SHOP190920C003375002019-09-13 3:59PM EDT337.5010.000.000.000.00-5900.00%
SHOP190920C003400002019-09-13 3:59PM EDT340.008.600.000.000.00-22601.56%
SHOP190920C003425002019-09-13 3:59PM EDT342.507.500.000.000.00-14003.13%
SHOP190920C003450002019-09-13 3:59PM EDT345.006.300.000.000.00-52903.13%
SHOP190920C003475002019-09-13 3:58PM EDT347.505.500.000.000.00-19206.25%
SHOP190920C003500002019-09-13 3:59PM EDT350.004.600.000.000.00-70206.25%
SHOP190920C003525002019-09-13 3:59PM EDT352.504.000.000.000.00-32206.25%
SHOP190920C003550002019-09-13 3:59PM EDT355.003.300.000.000.00-375012.50%
SHOP190920C003575002019-09-13 3:58PM EDT357.502.800.000.000.00-504012.50%
SHOP190920C003600002019-09-13 3:59PM EDT360.002.400.000.000.00-1,241012.50%
SHOP190920C003625002019-09-13 3:52PM EDT362.501.940.000.000.00-218012.50%
SHOP190920C003650002019-09-13 3:59PM EDT365.001.680.000.000.00-249012.50%
SHOP190920C003675002019-09-13 3:52PM EDT367.501.350.000.000.00-188012.50%
SHOP190920C003700002019-09-13 3:59PM EDT370.000.980.000.000.00-701012.50%
SHOP190920C003725002019-09-13 3:59PM EDT372.501.100.000.000.00-891012.50%
SHOP190920C003750002019-09-13 3:59PM EDT375.000.850.000.000.00-393025.00%
SHOP190920C003775002019-09-13 3:56PM EDT377.500.680.000.000.00-297025.00%
SHOP190920C003800002019-09-13 3:50PM EDT380.000.530.000.000.00-378025.00%
SHOP190920C003825002019-09-13 3:58PM EDT382.500.600.000.000.00-125025.00%
SHOP190920C003850002019-09-13 3:59PM EDT385.000.570.000.000.00-234025.00%
SHOP190920C003875002019-09-13 3:59PM EDT387.500.500.000.000.00-109025.00%
SHOP190920C003900002019-09-13 3:52PM EDT390.000.400.000.000.00-766025.00%
SHOP190920C003925002019-09-13 12:20PM EDT392.500.400.000.000.00-77025.00%
SHOP190920C003950002019-09-13 3:59PM EDT395.000.350.000.000.00-301025.00%
SHOP190920C003975002019-09-13 3:42PM EDT397.500.200.000.000.00-78025.00%
SHOP190920C004000002019-09-13 3:59PM EDT400.000.300.000.000.00-2,056025.00%
SHOP190920C004025002019-09-13 2:10PM EDT402.500.150.000.000.00-95025.00%
SHOP190920C004050002019-09-13 3:32PM EDT405.000.120.000.000.00-146025.00%
SHOP190920C004075002019-09-13 3:52PM EDT407.500.200.000.000.00-57025.00%
SHOP190920C004100002019-09-13 3:52PM EDT410.000.200.000.000.00-55025.00%
SHOP190920C004125002019-09-12 3:21PM EDT412.500.550.000.000.00-50025.00%
SHOP190920C004150002019-09-13 3:32PM EDT415.000.100.000.000.00-6025.00%
SHOP190920C004175002019-09-12 3:29PM EDT417.500.400.050.000.00-18065.23%
SHOP190920C004200002019-09-13 3:59PM EDT420.000.150.000.000.00-52050.00%
SHOP190920C004225002019-09-13 11:45AM EDT422.500.120.000.000.00-2050.00%
SHOP190920C004250002019-09-13 2:36PM EDT425.000.100.000.000.00-42050.00%
SHOP190920C004275002019-09-12 11:32AM EDT427.500.150.050.000.00-3071.88%
SHOP190920C004300002019-09-13 11:43AM EDT430.000.010.000.000.00-10050.00%
SHOP190920C004325002019-09-12 1:35PM EDT432.500.200.000.000.00-2050.00%
SHOP190920C004350002019-09-13 2:42PM EDT435.000.080.200.000.00-13088.48%
SHOP190920C004375002019-09-12 3:59PM EDT437.500.200.000.000.00-53050.00%
SHOP190920C004400002019-09-13 2:52PM EDT440.000.080.000.000.00-9050.00%
SHOP190920C004425002019-09-13 3:58PM EDT442.500.050.000.000.00-10050.00%
SHOP190920C004450002019-09-13 3:47PM EDT445.000.050.000.000.00-17050.00%
SHOP190920C004500002019-09-13 11:03AM EDT450.000.050.000.000.00-10050.00%
SHOP190920C004550002019-09-13 10:17AM EDT455.000.050.000.000.00-1050.00%
SHOP190920C004600002019-09-11 9:49AM EDT460.000.230.000.000.00-76050.00%
SHOP190920C004650002019-09-11 9:49AM EDT465.000.200.000.000.00-1050.00%
SHOP190920C004700002019-09-12 10:21AM EDT470.000.070.000.000.00-15050.00%
SHOP190920C004750002019-09-06 11:09AM EDT475.000.250.000.000.00-1050.00%
SHOP190920C004800002019-09-10 2:08PM EDT480.000.060.000.000.00-34050.00%
SHOP190920C004850002019-09-10 1:51PM EDT485.000.050.000.000.00-1050.00%
SHOP190920C004900002019-09-10 1:47PM EDT490.000.010.000.000.00-20050.00%
SHOP190920C004950002019-08-28 1:36PM EDT495.000.540.000.000.00--050.00%
SHOP190920C005000002019-09-06 10:24AM EDT500.000.100.000.000.00-8050.00%
SHOP190920C005100002019-09-06 10:25AM EDT510.000.050.000.000.00-2050.00%
SHOP190920C005200002019-08-29 9:32AM EDT520.000.200.000.000.00-3050.00%
SHOP190920C005300002019-09-06 3:07PM EDT530.000.050.000.000.00-1050.00%
SHOP190920C005400002019-08-28 2:57PM EDT540.000.050.000.000.00-1050.00%
SHOP190920C005500002019-09-03 11:08AM EDT550.000.200.000.000.00-4050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP190920P002200002019-09-13 3:28PM EDT220.000.030.000.000.00-7050.00%
SHOP190920P002250002019-08-16 10:36AM EDT225.000.300.000.000.00-1050.00%
SHOP190920P002300002019-09-13 3:51PM EDT230.000.040.000.000.00-4050.00%
SHOP190920P002350002019-09-04 11:27AM EDT235.000.050.000.000.00-1050.00%
SHOP190920P002400002019-09-10 1:48PM EDT240.000.090.000.000.00-1050.00%
SHOP190920P002450002019-08-29 12:38PM EDT245.000.070.000.000.00-1050.00%
SHOP190920P002500002019-09-13 3:39PM EDT250.000.050.000.000.00-4050.00%
SHOP190920P002550002019-09-06 2:54PM EDT255.000.100.000.000.00-2050.00%
SHOP190920P002600002019-09-13 3:17PM EDT260.000.100.000.000.00-15050.00%
SHOP190920P002650002019-09-13 3:59PM EDT265.000.100.000.000.00-16050.00%
SHOP190920P002700002019-09-13 3:56PM EDT270.000.150.000.000.00-113050.00%
SHOP190920P002750002019-09-13 3:50PM EDT275.000.320.000.000.00-121050.00%
SHOP190920P002800002019-09-13 3:58PM EDT280.000.310.000.000.00-42025.00%
SHOP190920P002850002019-09-13 3:51PM EDT285.000.500.000.000.00-62025.00%
SHOP190920P002900002019-09-13 3:59PM EDT290.000.580.000.000.00-110025.00%
SHOP190920P002950002019-09-13 3:59PM EDT295.000.820.000.000.00-63025.00%
SHOP190920P002975002019-09-13 3:48PM EDT297.500.800.000.000.00-26025.00%
SHOP190920P003000002019-09-13 3:59PM EDT300.000.960.000.000.00-353025.00%
SHOP190920P003025002019-09-13 3:58PM EDT302.501.100.000.000.00-136025.00%
SHOP190920P003050002019-09-13 3:59PM EDT305.001.400.000.000.00-204025.00%
SHOP190920P003075002019-09-13 3:59PM EDT307.501.530.000.000.00-45012.50%
SHOP190920P003100002019-09-13 3:59PM EDT310.001.740.000.000.00-676012.50%
SHOP190920P003125002019-09-13 3:59PM EDT312.502.030.000.000.00-44012.50%
SHOP190920P003150002019-09-13 3:59PM EDT315.002.260.000.000.00-180012.50%
SHOP190920P003175002019-09-13 3:56PM EDT317.502.900.000.000.00-64012.50%
SHOP190920P003200002019-09-13 3:59PM EDT320.003.200.000.000.00-735012.50%
SHOP190920P003225002019-09-13 3:58PM EDT322.503.700.000.000.00-58012.50%
SHOP190920P003250002019-09-13 3:57PM EDT325.004.500.000.000.00-37306.25%
SHOP190920P003275002019-09-13 3:59PM EDT327.504.900.000.000.00-8206.25%
SHOP190920P003300002019-09-13 3:59PM EDT330.005.880.000.000.00-57606.25%
SHOP190920P003325002019-09-13 3:52PM EDT332.506.550.000.000.00-7303.13%
SHOP190920P003350002019-09-13 3:59PM EDT335.007.590.000.000.00-60601.56%
SHOP190920P003375002019-09-13 3:59PM EDT337.508.610.000.000.00-27800.78%
SHOP190920P003400002019-09-13 3:59PM EDT340.0010.000.000.000.00-65900.00%
SHOP190920P003425002019-09-13 3:45PM EDT342.5011.000.000.000.00-25400.00%
SHOP190920P003450002019-09-13 3:58PM EDT345.0012.600.000.000.00-53400.00%
SHOP190920P003475002019-09-13 3:41PM EDT347.5014.700.000.000.00-22900.00%
SHOP190920P003500002019-09-13 3:59PM EDT350.0015.370.000.000.00-43200.00%
SHOP190920P003525002019-09-13 3:56PM EDT352.5017.250.000.000.00-5200.00%
SHOP190920P003550002019-09-13 3:56PM EDT355.0019.500.000.000.00-9600.00%
SHOP190920P003575002019-09-13 3:47PM EDT357.5021.100.000.000.00-16300.00%
SHOP190920P003600002019-09-13 3:59PM EDT360.0023.000.000.000.00-11900.00%
SHOP190920P003625002019-09-13 2:32PM EDT362.5022.700.000.000.00-3500.00%
SHOP190920P003650002019-09-13 3:13PM EDT365.0026.930.000.000.00-2900.00%
SHOP190920P003675002019-09-13 11:29AM EDT367.5024.200.000.000.00-1400.00%
SHOP190920P003700002019-09-13 3:53PM EDT370.0032.400.000.000.00-4300.00%
SHOP190920P003725002019-09-12 2:41PM EDT372.5019.100.000.000.00-4000.00%
SHOP190920P003750002019-09-13 3:25PM EDT375.0036.320.000.000.00-1000.00%
SHOP190920P003775002019-09-13 1:26PM EDT377.5034.150.000.000.00-600.00%
SHOP190920P003800002019-09-13 3:50PM EDT380.0042.010.000.000.00-900.00%
SHOP190920P003825002019-09-13 3:49PM EDT382.5044.400.000.000.00-2800.00%
SHOP190920P003850002019-09-13 1:42PM EDT385.0041.440.000.000.00-2700.00%
SHOP190920P003875002019-09-13 10:13AM EDT387.5043.060.000.000.00-200.00%
SHOP190920P003900002019-09-13 12:54PM EDT390.0044.720.000.000.00-3300.00%
SHOP190920P003925002019-09-09 3:09PM EDT392.5038.900.000.000.00-3800.00%
SHOP190920P003950002019-09-13 9:32AM EDT395.0043.980.000.000.00-300.00%
SHOP190920P003975002019-09-10 10:23AM EDT397.5047.900.000.000.00--00.00%
SHOP190920P004000002019-09-13 10:20AM EDT400.0055.600.000.000.00-300.00%
SHOP190920P004025002019-09-09 9:40AM EDT402.5031.000.000.000.00-1600.00%
SHOP190920P004050002019-09-11 9:39AM EDT405.0059.380.000.000.00-200.00%
SHOP190920P004075002019-09-09 9:35AM EDT407.5030.900.000.000.00-200.00%
SHOP190920P004100002019-09-09 11:03AM EDT410.0043.630.000.000.00-300.00%
SHOP190920P004125002019-09-06 3:20PM EDT412.5030.800.000.000.00-1300.00%
SHOP190920P004150002019-09-09 11:45AM EDT415.0052.720.000.000.00-100.00%
SHOP190920P004175002019-09-06 10:12AM EDT417.5032.600.000.000.00-200.00%
SHOP190920P004200002019-09-09 9:36AM EDT420.0043.700.000.000.00-300.00%
SHOP190920P004225002019-09-06 9:50AM EDT422.5034.000.000.000.00-100.00%
SHOP190920P004250002019-09-03 10:22AM EDT425.0039.800.000.000.00-300.00%
SHOP190920P004300002019-09-03 9:51AM EDT430.0042.500.000.000.00-400.00%
SHOP190920P004350002019-09-06 9:39AM EDT435.0047.500.000.000.00-300.00%
SHOP190920P004375002019-09-06 9:46AM EDT437.5048.100.000.000.00-330.00%
SHOP190920P004400002019-09-09 9:30AM EDT440.0057.460.000.000.00-700.00%
SHOP190920P004450002019-09-09 9:30AM EDT445.0062.290.000.000.00-210.00%
SHOP190920P004500002019-08-28 12:06PM EDT450.0055.300.000.000.00-200.00%
SHOP190920P004550002019-08-29 12:29PM EDT455.0059.200.000.000.00-320.00%
SHOP190920P004650002019-09-09 9:30AM EDT465.0081.920.000.000.00-100.00%
SHOP190920P004700002019-09-09 12:38PM EDT470.00116.600.000.000.00-100.00%
SHOP190920P004800002019-09-10 9:33AM EDT480.00129.000.000.000.00-100.00%
SHOP190920P005000002019-09-10 12:44PM EDT500.00157.500.000.000.00-500.00%
SHOP190920P005100002019-09-10 9:30AM EDT510.00160.100.000.000.00---0.00%