SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP200124C002800002019-12-06 10:36AM EST280.0091.40147.00151.800.00-1470.00%
SHOP200124C002850002020-01-06 12:00AM EST285.00117.00167.60172.400.00--2176.17%
SHOP200124C003000002019-12-09 11:35AM EST300.0080.70127.00131.800.00-110.00%
SHOP200124C003100002019-12-26 9:43AM EST310.0098.90142.70146.700.00--1222.71%
SHOP200124C003150002019-12-23 12:13PM EST315.0079.85137.70141.700.00-11214.89%
SHOP200124C003200002020-01-13 10:34AM EST320.00123.55132.70136.700.00--1207.18%
SHOP200124C003250002020-01-13 10:34AM EST325.00118.50127.70131.700.00--1199.56%
SHOP200124C003300002019-12-18 1:19PM EST330.0074.85122.70126.700.00-41192.04%
SHOP200124C003350002020-01-17 2:58PM EST335.00120.38117.70121.80+56.73+89.13%20186.74%
SHOP200124C003400002020-01-17 2:37PM EST340.00115.74112.70116.80+13.58+13.29%115179.32%
SHOP200124C003450002020-01-06 3:06PM EST345.0068.35107.70111.800.00-1011171.97%
SHOP200124C003500002020-01-15 2:36PM EST350.00104.00102.70106.80+1.00+0.97%31164.70%
SHOP200124C003525002020-01-17 11:58AM EST352.50104.37100.20104.30+7.17+7.38%11161.08%
SHOP200124C003550002020-01-02 3:26PM EST355.00103.0197.70101.80+48.59+89.29%-6157.47%
SHOP200124C003575002020-01-06 12:00AM EST357.5049.6095.2099.300.00--1153.88%
SHOP200124C003600002020-01-03 1:50PM EST360.0049.7092.7096.800.00-11150.32%
SHOP200124C003625002020-01-06 9:55AM EST362.5047.1089.7092.800.00-111109.67%
SHOP200124C003650002020-01-09 11:16AM EST365.0065.4387.7091.800.00-1113143.21%
SHOP200124C003675002020-01-08 9:53AM EST367.5054.5085.2089.300.00-54139.67%
SHOP200124C003700002020-01-17 3:58PM EST370.0085.3282.8086.80+4.82+5.99%225136.16%
SHOP200124C003725002020-01-15 1:41PM EST372.5077.5080.2084.300.00-114132.64%
SHOP200124C003750002020-01-17 11:55AM EST375.0082.0077.7081.80+7.40+9.92%611129.15%
SHOP200124C003775002020-01-03 12:49PM EST377.5036.4075.2079.300.00-33125.64%
SHOP200124C003800002020-01-15 2:47PM EST380.0071.8972.8076.800.00-3648122.17%
SHOP200124C003825002020-01-14 11:04AM EST382.5054.2870.3074.300.00-319118.70%
SHOP200124C003850002020-01-15 12:34PM EST385.0063.9967.7072.400.00-11073.34%
SHOP200124C003875002020-01-17 3:51PM EST387.5066.6365.6069.60+3.72+5.91%2973.54%
SHOP200124C003900002020-01-17 3:03PM EST390.0064.9763.1066.80+4.67+7.74%24460.94%
SHOP200124C003925002020-01-17 3:26PM EST392.5060.8861.0064.00+5.88+10.69%2862.79%
SHOP200124C003950002020-01-16 11:23AM EST395.0054.3657.8061.900.00-123102.73%
SHOP200124C003975002020-01-13 2:24PM EST397.5053.2055.4059.400.00-12099.27%
SHOP200124C004000002020-01-17 3:37PM EST400.0053.1953.7056.50+2.15+4.21%648560.84%
SHOP200124C004025002020-01-14 12:07PM EST402.5037.2050.4054.500.00-22293.53%
SHOP200124C004050002020-01-17 1:22PM EST405.0050.2248.7051.30+5.32+11.85%5210450.98%
SHOP200124C004075002020-01-17 2:49PM EST407.5049.2646.1048.70+5.99+13.84%74676.22%
SHOP200124C004100002020-01-17 3:02PM EST410.0045.3143.4046.80+4.52+11.08%510850.78%
SHOP200124C004125002020-01-17 3:32PM EST412.5041.0041.6044.60+1.87+4.78%6412660.38%
SHOP200124C004150002020-01-17 3:32PM EST415.0038.6039.4041.10+1.82+4.95%6712650.10%
SHOP200124C004175002020-01-17 2:41PM EST417.5040.1936.2039.70+6.99+21.05%34851.71%
SHOP200124C004200002020-01-17 3:27PM EST420.0033.8534.3037.40+2.89+9.33%306255.25%
SHOP200124C004225002020-01-17 3:31PM EST422.5031.1831.6034.80+2.58+9.02%84267.99%
SHOP200124C004250002020-01-17 3:55PM EST425.0030.7629.7032.60+4.06+15.21%287452.64%
SHOP200124C004275002020-01-17 2:34PM EST427.5029.0026.3030.40+5.00+20.83%13665.61%
SHOP200124C004300002020-01-17 2:41PM EST430.0028.4025.4026.80+5.45+23.75%21918252.34%
SHOP200124C004325002020-01-17 1:07PM EST432.5023.5723.3024.50+2.87+13.86%14650.42%
SHOP200124C004350002020-01-17 3:02PM EST435.0021.8221.1023.10+2.82+14.84%784455.08%
SHOP200124C004375002020-01-17 3:52PM EST437.5018.8119.1020.20+1.86+10.97%167848.05%
SHOP200124C004400002020-01-17 3:59PM EST440.0017.6017.3018.00+2.46+16.25%8535945.95%
SHOP200124C004425002020-01-17 3:58PM EST442.5015.7715.3016.10+2.23+16.47%24313245.46%
SHOP200124C004450002020-01-17 3:56PM EST445.0013.8013.6014.50+1.50+12.20%12015446.19%
SHOP200124C004475002020-01-17 3:54PM EST447.5011.7011.8012.70+0.80+7.34%7212045.14%
SHOP200124C004500002020-01-17 3:59PM EST450.0010.7010.3011.10+1.06+11.00%24436744.65%
SHOP200124C004525002020-01-17 3:59PM EST452.509.108.909.60+0.60+7.06%18311544.10%
SHOP200124C004550002020-01-17 3:59PM EST455.008.107.708.10+0.80+10.96%41212442.94%
SHOP200124C004575002020-01-17 3:58PM EST457.506.806.607.10+0.40+6.25%1925443.80%
SHOP200124C004600002020-01-17 3:59PM EST460.005.805.606.00+0.43+8.01%1,8141,25043.51%
SHOP200124C004625002020-01-17 3:57PM EST462.504.804.605.00+0.15+3.23%2858543.10%
SHOP200124C004650002020-01-17 3:59PM EST465.004.003.904.30+0.60+17.65%27016543.79%
SHOP200124C004675002020-01-17 3:59PM EST467.503.353.203.60+0.15+4.69%984643.90%
SHOP200124C004700002020-01-17 3:59PM EST470.002.802.702.95-0.05-1.75%37214243.73%
SHOP200124C004725002020-01-17 3:54PM EST472.502.332.202.45+0.19+8.88%961743.96%
SHOP200124C004750002020-01-17 3:59PM EST475.001.881.802.00-0.12-6.00%32926344.02%
SHOP200124C004775002020-01-17 3:53PM EST477.501.531.501.70-0.07-4.38%851644.78%
SHOP200124C004800002020-01-17 3:38PM EST480.001.181.201.35-0.02-1.67%16714244.58%
SHOP200124C004825002020-01-17 3:52PM EST482.501.021.001.15-0.23-18.40%563345.41%
SHOP200124C004850002020-01-17 3:56PM EST485.000.900.800.95-0.10-10.00%29411345.85%
SHOP200124C004875002020-01-17 3:59PM EST487.500.720.650.80-0.07-8.86%222946.51%
SHOP200124C004900002020-01-17 3:59PM EST490.000.620.550.65-0.11-15.07%21037046.78%
SHOP200124C004925002020-01-17 1:05PM EST492.500.480.450.55-0.33-40.74%1347.51%
SHOP200124C004950002020-01-17 1:26PM EST495.000.400.350.55-0.15-27.27%1224349.85%
SHOP200124C004975002020-01-17 3:37PM EST497.500.360.250.45+0.01+2.86%2611050.15%
SHOP200124C005000002020-01-17 3:54PM EST500.000.320.250.40-0.08-20.00%5350151.22%
SHOP200124C005050002020-01-17 10:32AM EST505.000.300.150.50-0.39-56.52%28353.52%
SHOP200124C005100002020-01-16 3:50PM EST510.000.200.050.400.00-31554.30%
SHOP200124C005150002020-01-16 12:26PM EST515.000.210.000.350.00-162356.01%
SHOP200124C005200002020-01-17 3:58PM EST520.000.050.000.30-0.23-82.14%1114658.40%
SHOP200124C005300002020-01-17 3:38PM EST530.000.100.000.20-0.06-37.50%2562.11%
SHOP200124C005400002020-01-15 10:06AM EST540.000.080.000.900.00-1284.91%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP200124P002600002019-12-16 12:11AM EST260.000.500.000.250.00--0208.98%
SHOP200124P002650002019-12-31 1:25PM EST265.000.150.000.850.00-10235.45%
SHOP200124P002700002020-01-09 12:25PM EST270.000.200.000.850.00--1228.13%
SHOP200124P002750002019-12-24 11:09AM EST275.000.300.000.850.00--250220.90%
SHOP200124P002800002019-12-30 2:10PM EST280.000.350.000.850.00-47213.77%
SHOP200124P002900002019-12-30 2:10PM EST290.000.300.000.850.00--4199.90%
SHOP200124P002950002020-01-14 1:16PM EST295.000.050.000.850.00-110193.16%
SHOP200124P003000002020-01-10 9:49AM EST300.000.100.000.850.00-144186.52%
SHOP200124P003050002020-01-09 11:13AM EST305.000.010.000.850.00-153179.88%
SHOP200124P003100002020-01-09 11:13AM EST310.000.040.000.850.00-143173.44%
SHOP200124P003150002020-01-07 1:42PM EST315.000.160.000.850.00-45166.99%
SHOP200124P003200002020-01-17 3:02PM EST320.000.130.000.85+0.03+30.00%145160.74%
SHOP200124P003250002020-01-09 2:05PM EST325.000.080.000.850.00-133154.49%
SHOP200124P003300002020-01-14 10:00AM EST330.000.040.000.850.00-322148.34%
SHOP200124P003325002020-01-09 11:29AM EST332.500.110.000.850.00-117145.31%
SHOP200124P003350002020-01-14 3:45PM EST335.000.080.000.850.00-55142.19%
SHOP200124P003375002020-01-07 11:44AM EST337.500.450.000.850.00-1014139.26%
SHOP200124P003400002020-01-17 10:16AM EST340.000.130.000.200.00-2044112.31%
SHOP200124P003425002020-01-15 12:18PM EST342.500.040.000.200.00-1223109.77%
SHOP200124P003450002020-01-17 3:02PM EST345.000.120.000.50-0.68-85.00%123120.51%
SHOP200124P003475002020-01-17 2:05PM EST347.500.060.000.20-0.29-82.86%1012104.69%
SHOP200124P003500002020-01-16 12:49PM EST350.000.070.000.500.00-3080115.04%
SHOP200124P003525002020-01-10 2:12PM EST352.500.200.000.500.00-232112.31%
SHOP200124P003550002020-01-13 2:29PM EST355.000.100.000.500.00-124109.57%
SHOP200124P003575002020-01-10 10:30AM EST357.500.200.000.500.00-1232106.84%
SHOP200124P003600002020-01-17 1:14PM EST360.000.080.000.20-0.04-33.33%5214392.38%
SHOP200124P003625002020-01-08 12:35PM EST362.500.800.000.500.00-316101.37%
SHOP200124P003650002020-01-17 1:31PM EST365.000.200.000.20+0.15+300.00%13687.50%
SHOP200124P003675002020-01-14 11:11AM EST367.500.250.000.500.00-36896.00%
SHOP200124P003700002020-01-15 9:54AM EST370.000.130.000.900.00-1350102.30%
SHOP200124P003725002020-01-15 3:04PM EST372.500.100.000.500.00-240490.72%
SHOP200124P003750002020-01-15 2:28PM EST375.000.150.000.500.00-104788.09%
SHOP200124P003775002020-01-13 2:15PM EST377.500.400.000.900.00-11593.75%
SHOP200124P003800002020-01-16 10:23AM EST380.000.200.000.200.00-2011873.05%
SHOP200124P003825002020-01-16 10:18AM EST382.500.150.000.850.00-1887.30%
SHOP200124P003850002020-01-17 1:28PM EST385.000.160.050.20+0.01+6.67%2516770.31%
SHOP200124P003875002020-01-17 2:43PM EST387.500.110.050.25-0.14-56.00%304169.63%
SHOP200124P003900002020-01-17 2:05PM EST390.000.070.000.35-0.13-65.00%1211868.65%
SHOP200124P003925002020-01-17 12:52PM EST392.500.080.000.30-0.27-77.14%111564.75%
SHOP200124P003950002020-01-17 3:58PM EST395.000.130.100.25-0.07-35.00%103563.77%
SHOP200124P003975002020-01-17 10:39AM EST397.500.190.050.30-0.26-57.78%85061.23%
SHOP200124P004000002020-01-17 3:20PM EST400.000.200.000.30-0.08-28.57%5019957.52%
SHOP200124P004025002020-01-17 11:50AM EST402.500.200.050.30-0.15-42.86%34956.35%
SHOP200124P004050002020-01-17 1:54PM EST405.000.200.050.35-0.15-42.86%912754.98%
SHOP200124P004075002020-01-17 3:59PM EST407.500.300.250.35-0.14-31.82%398156.10%
SHOP200124P004100002020-01-17 3:08PM EST410.000.250.200.45-0.25-50.00%30522154.25%
SHOP200124P004125002020-01-17 1:20PM EST412.500.250.200.30-0.35-58.33%17250.88%
SHOP200124P004150002020-01-17 3:42PM EST415.000.350.400.40-0.39-52.70%19727850.88%
SHOP200124P004175002020-01-17 3:59PM EST417.500.480.350.60-0.67-58.26%3414252.30%
SHOP200124P004200002020-01-17 3:59PM EST420.000.530.450.60-0.67-55.83%11829749.39%
SHOP200124P004225002020-01-17 3:51PM EST422.500.700.600.70-0.82-53.95%6511148.15%
SHOP200124P004250002020-01-17 3:58PM EST425.000.850.700.90-0.80-48.48%16020448.00%
SHOP200124P004275002020-01-17 3:56PM EST427.500.980.901.05-1.17-54.42%2057746.75%
SHOP200124P004300002020-01-17 3:55PM EST430.001.181.101.30-1.02-46.36%32525946.27%
SHOP200124P004325002020-01-17 3:56PM EST432.501.501.401.60-1.30-46.43%1318745.78%
SHOP200124P004350002020-01-17 3:58PM EST435.001.851.701.95-1.35-42.19%30310345.23%
SHOP200124P004375002020-01-17 3:52PM EST437.502.402.152.40-1.70-41.46%1365844.95%
SHOP200124P004400002020-01-17 3:58PM EST440.002.802.652.90-1.80-39.13%70228944.45%
SHOP200124P004425002020-01-17 3:43PM EST442.503.503.203.50-1.93-35.54%9212644.06%
SHOP200124P004450002020-01-17 3:58PM EST445.003.903.904.20-2.30-37.10%35315643.70%
SHOP200124P004475002020-01-17 3:55PM EST447.504.904.605.10-2.42-33.06%1617443.90%
SHOP200124P004500002020-01-17 3:57PM EST450.005.805.606.00-2.70-31.76%73711543.46%
SHOP200124P004525002020-01-17 3:59PM EST452.507.006.607.10-4.20-37.50%3451643.47%
SHOP200124P004550002020-01-17 3:48PM EST455.007.977.808.30-3.22-28.78%56413543.37%
SHOP200124P004575002020-01-17 3:55PM EST457.509.209.009.80-4.80-34.29%1001044.23%
SHOP200124P004600002020-01-17 3:56PM EST460.0010.8010.5011.30-4.94-31.39%2242444.48%
SHOP200124P004625002020-01-17 3:42PM EST462.5013.0012.0012.90-4.50-25.71%14544.67%
SHOP200124P004650002020-01-17 3:42PM EST465.0014.8013.2014.60-4.67-23.99%81244.84%
SHOP200124P004675002020-01-17 2:58PM EST467.5015.6015.4016.50-5.60-26.42%15445.62%
SHOP200124P004700002020-01-17 3:22PM EST470.0017.5017.5018.30-5.30-23.25%51145.25%
SHOP200124P004725002020-01-17 2:42PM EST472.5018.3019.5020.40-7.80-29.89%6446.33%
SHOP200124P004750002020-01-17 2:41PM EST475.0020.2021.1023.60-5.10-20.16%4654.87%
SHOP200124P004775002020-01-16 2:04PM EST477.5029.1022.8025.600.00-2454.94%
SHOP200124P004800002020-01-17 2:11PM EST480.0026.6725.1028.00-5.13-16.13%8257.65%
SHOP200124P004825002020-01-17 2:41PM EST482.5026.6027.3030.30-7.20-21.30%2359.42%
SHOP200124P004850002020-01-15 2:26PM EST485.0034.2028.7033.200.00-5565.89%
SHOP200124P004875002020-01-16 9:47AM EST487.5036.5031.3035.500.00-1167.53%
SHOP200124P004900002020-01-17 12:12PM EST490.0033.0034.2036.90-6.00-15.38%4560.63%
SHOP200124P004950002020-01-15 2:08PM EST495.0044.7038.7042.800.00--351.32%
SHOP200124P005000002020-01-17 12:37PM EST500.0044.5044.7046.40-3.50-7.29%10351.95%
SHOP200124P005150002020-01-16 6:30PM EST515.0070.1057.7062.40+70.10--193.24%