Canada Markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.08+1.75 (+3.62%)
At close: 04:00PM EST
49.98 -0.10 (-0.20%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP230203C000200002023-01-27 2:20PM EST20.0029.7829.9030.25+10.12+51.48%123350.78%
SHOP230203C000250002023-01-25 10:06AM EST25.0020.1024.9025.300.00-49200.00%
SHOP230203C000270002023-01-27 3:55PM EST27.0023.0522.9523.15+2.05+9.76%2222212.50%
SHOP230203C000280002023-01-23 12:04PM EST28.0015.4421.9522.150.00-1028201.56%
SHOP230203C000290002022-12-27 10:35AM EST29.005.6819.2019.550.00--200.00%
SHOP230203C000300002023-01-27 9:41AM EST30.0018.4419.9520.20+0.27+1.49%516196.09%
SHOP230203C000310002023-01-12 9:46AM EST31.006.0018.9519.150.00-16169.53%
SHOP230203C000320002023-01-27 9:46AM EST32.0016.6217.9518.15+0.56+3.49%135159.38%
SHOP230203C000330002023-01-27 12:04PM EST33.0016.1017.0017.25+1.00+6.62%11175140.63%
SHOP230203C000335002023-01-25 3:55PM EST33.5013.8516.5016.700.00-117121.88%
SHOP230203C000340002023-01-27 9:52AM EST34.0014.7015.9516.20+0.65+4.63%1140153.91%
SHOP230203C000345002023-01-19 9:30AM EST34.504.4415.4515.700.00--2148.83%
SHOP230203C000350002023-01-27 12:34PM EST35.0014.7514.9515.20+3.06+26.18%13276144.14%
SHOP230203C000355002023-01-24 3:41PM EST35.507.2114.4514.700.00-124139.06%
SHOP230203C000360002023-01-27 11:04AM EST36.0012.9114.0014.20+0.55+4.45%39587101.56%
SHOP230203C000365002023-01-27 11:22AM EST36.5012.7213.5013.70+4.15+48.42%41598.44%
SHOP230203C000370002023-01-27 2:13PM EST37.0012.7013.0013.20+1.67+15.14%1269694.53%
SHOP230203C000375002023-01-27 2:26PM EST37.5012.2512.5012.70+1.56+14.59%112090.63%
SHOP230203C000380002023-01-27 2:29PM EST38.0011.8012.0012.20+2.65+28.96%987187.50%
SHOP230203C000385002023-01-27 3:04PM EST38.5011.3711.5011.70+1.74+18.07%917283.59%
SHOP230203C000390002023-01-27 2:45PM EST39.0010.8311.0011.20+1.68+18.36%532,24079.69%
SHOP230203C000395002023-01-27 3:45PM EST39.5010.5610.5010.70+2.76+35.38%946576.56%
SHOP230203C000400002023-01-27 3:55PM EST40.0010.1010.0510.30+1.80+21.69%952,13492.97%
SHOP230203C000405002023-01-27 3:31PM EST40.509.639.559.75+1.88+24.26%152,65583.98%
SHOP230203C000410002023-01-27 3:57PM EST41.009.149.059.25+1.84+25.21%481,62279.69%
SHOP230203C000415002023-01-27 2:55PM EST41.508.408.558.75+1.60+23.53%12867275.78%
SHOP230203C000420002023-01-27 3:53PM EST42.008.008.108.40+1.69+26.78%1051,64486.13%
SHOP230203C000425002023-01-27 3:43PM EST42.507.677.607.80+1.77+30.00%4075375.39%
SHOP230203C000430002023-01-27 3:30PM EST43.007.257.157.35+1.80+33.03%1121,23176.95%
SHOP230203C000435002023-01-27 3:31PM EST43.506.786.656.85+2.03+42.74%10148772.46%
SHOP230203C000440002023-01-27 3:55PM EST44.006.296.206.40+1.74+38.24%1191,41672.46%
SHOP230203C000450002023-01-27 3:59PM EST45.005.445.355.50+1.40+34.65%8,6031,46072.17%
SHOP230203C000460002023-01-27 3:53PM EST46.004.474.504.65+1.07+31.47%1871,04870.41%
SHOP230203C000470002023-01-27 3:57PM EST47.003.773.753.85+1.11+41.73%6441,25469.82%
SHOP230203C000480002023-01-27 3:58PM EST48.003.053.053.15+0.95+45.24%5991,24369.43%
SHOP230203C000490002023-01-27 3:59PM EST49.002.442.432.46+0.86+54.43%1,22266467.77%
SHOP230203C000500002023-01-27 3:59PM EST50.001.901.901.93+0.67+54.47%10,0506,57967.87%
SHOP230203C000550002023-01-27 3:59PM EST55.000.440.420.43+0.18+69.23%2,0011,47068.56%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP230203P000200002023-01-12 10:31AM EST20.000.020.000.010.00-1100225.00%
SHOP230203P000230002023-01-23 9:37AM EST23.000.010.000.010.00-2519193.75%
SHOP230203P000240002023-01-20 2:29PM EST24.000.010.000.010.00-133181.25%
SHOP230203P000250002023-01-23 10:16AM EST25.000.010.000.010.00-35129175.00%
SHOP230203P000260002023-01-23 10:45AM EST26.000.010.000.010.00-200344162.50%
SHOP230203P000270002023-01-24 12:37PM EST27.000.010.000.010.00-2816156.25%
SHOP230203P000280002023-01-26 10:09AM EST28.000.010.000.010.00-10487150.00%
SHOP230203P000290002023-01-25 1:21PM EST29.000.010.000.010.00-20518137.50%
SHOP230203P000300002023-01-27 11:40AM EST30.000.010.000.010.00-2471131.25%
SHOP230203P000310002023-01-27 11:53AM EST31.000.010.000.01-0.01-50.00%6284125.00%
SHOP230203P000320002023-01-27 1:18PM EST32.000.010.000.01-0.01-50.00%20352115.63%
SHOP230203P000325002023-01-27 1:18PM EST32.500.010.000.02-0.01-50.00%41182120.31%
SHOP230203P000330002023-01-27 10:19AM EST33.000.010.000.02-0.02-66.67%120841115.63%
SHOP230203P000335002023-01-27 2:50PM EST33.500.010.000.04-0.01-50.00%300337121.88%
SHOP230203P000340002023-01-27 2:54PM EST34.000.020.010.020.00-10799114.06%
SHOP230203P000345002023-01-26 12:22PM EST34.500.020.000.040.00-15350114.06%
SHOP230203P000350002023-01-27 12:43PM EST35.000.010.010.02-0.01-50.00%451,117106.25%
SHOP230203P000355002023-01-27 3:56PM EST35.500.020.010.02-0.01-33.33%72694103.13%
SHOP230203P000360002023-01-27 2:35PM EST36.000.020.010.03-0.01-33.33%501,332102.34%
SHOP230203P000365002023-01-27 1:40PM EST36.500.020.010.05-0.02-50.00%76423103.91%
SHOP230203P000370002023-01-27 12:36PM EST37.000.020.020.03-0.02-50.00%4262,65697.66%
SHOP230203P000375002023-01-27 11:13AM EST37.500.020.020.03-0.03-60.00%450993.75%
SHOP230203P000380002023-01-27 3:50PM EST38.000.040.020.04-0.02-33.33%5978992.19%
SHOP230203P000385002023-01-27 3:21PM EST38.500.030.030.04-0.05-62.50%1857290.23%
SHOP230203P000390002023-01-27 3:53PM EST39.000.040.030.04-0.04-50.00%1,15964986.72%
SHOP230203P000395002023-01-27 3:35PM EST39.500.040.040.05-0.05-55.56%14950085.94%
SHOP230203P000400002023-01-27 3:45PM EST40.000.060.050.06-0.05-45.45%7051,08984.38%
SHOP230203P000405002023-01-27 3:51PM EST40.500.070.030.07-0.10-58.82%4831179.30%
SHOP230203P000410002023-01-27 3:36PM EST41.000.070.070.08-0.08-53.33%76551680.86%
SHOP230203P000415002023-01-27 3:53PM EST41.500.100.080.09-0.11-52.38%15937078.52%
SHOP230203P000420002023-01-27 3:55PM EST42.000.110.100.11-0.13-54.17%61575177.73%
SHOP230203P000425002023-01-27 3:49PM EST42.500.130.120.13-0.17-56.67%7336476.17%
SHOP230203P000430002023-01-27 3:55PM EST43.000.150.150.16-0.20-57.14%26574675.39%
SHOP230203P000435002023-01-27 3:54PM EST43.500.200.180.19-0.23-53.49%26331774.02%
SHOP230203P000440002023-01-27 3:55PM EST44.000.220.210.24-0.25-53.19%84363173.05%
SHOP230203P000450002023-01-27 3:59PM EST45.000.330.320.33-0.33-50.00%1,3821,39970.80%
SHOP230203P000460002023-01-27 3:57PM EST46.000.490.480.49-0.45-47.87%2,86196469.92%
SHOP230203P000470002023-01-27 3:59PM EST47.000.690.670.73-0.70-50.36%3,45068868.85%
SHOP230203P000550002023-01-27 3:59PM EST55.005.355.255.45-2.01-27.31%63868.85%