SHOP - Shopify Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP190628C001950002019-06-18 10:41AM EDT195.00113.46129.20134.000.00-20426.54%
SHOP190628C002000002019-06-17 12:08AM EDT200.00100.50124.30129.000.00--2410.60%
SHOP190628C002200002019-06-18 10:41AM EDT220.0088.69104.50109.000.00-20348.71%
SHOP190628C002250002019-06-07 11:17AM EDT225.0054.40100.90102.700.00--1334.23%
SHOP190628C002300002019-05-31 11:45AM EDT230.0051.5096.2098.400.00-11325.12%
SHOP190628C002350002019-06-19 2:52PM EDT235.0086.0089.5094.000.00-12304.20%
SHOP190628C002400002019-06-21 3:50PM EDT240.0087.1984.5089.00+51.29+142.87%211289.80%
SHOP190628C002425002019-06-17 12:08AM EDT242.5061.6082.0086.600.00--10283.20%
SHOP190628C002500002019-06-21 3:40PM EDT250.0076.7575.6078.20+51.82+207.86%45263.09%
SHOP190628C002525002019-05-20 2:58PM EDT252.5023.3373.7077.200.00-44266.61%
SHOP190628C002550002019-06-03 12:45PM EDT255.0020.1569.5074.400.00-64249.62%
SHOP190628C002575002019-05-30 2:01PM EDT257.5025.5067.9070.900.00--1242.19%
SHOP190628C002600002019-06-21 12:31PM EDT260.0070.0064.5069.30+22.00+45.83%118235.28%
SHOP190628C002625002019-06-03 1:07PM EDT262.5016.3862.0066.800.00-10228.39%
SHOP190628C002650002019-06-11 1:08PM EDT265.0042.0059.7064.200.00-637222.00%
SHOP190628C002675002019-06-04 12:04PM EDT267.5016.5257.2061.800.00-77215.60%
SHOP190628C002700002019-06-21 3:54PM EDT270.0057.2055.1059.10-5.25-8.41%864209.66%
SHOP190628C002725002019-06-18 9:39AM EDT272.5039.1752.4056.800.00-127202.80%
SHOP190628C002750002019-06-18 9:38AM EDT275.0035.9049.9054.400.00-1230196.39%
SHOP190628C002775002019-06-20 10:23AM EDT277.5058.4047.4051.800.00-145189.09%
SHOP190628C002800002019-06-19 3:42PM EDT280.0047.0045.0049.500.00-1642183.50%
SHOP190628C002825002019-06-17 3:59PM EDT282.5027.0042.8047.100.00-440178.25%
SHOP190628C002850002019-06-21 3:08PM EDT285.0042.3040.2044.70-5.47-11.45%338171.31%
SHOP190628C002875002019-06-21 12:46PM EDT287.5040.9038.0042.20+18.45+82.18%334165.54%
SHOP190628C002900002019-06-21 12:46PM EDT290.0038.5035.5039.80-5.55-12.60%2156158.91%
SHOP190628C002925002019-06-19 3:34PM EDT292.5032.4032.9037.40+32.40+∞%-1151.83%
SHOP190628C002950002019-06-21 11:03AM EDT295.0033.1030.3035.00-4.90-12.89%140144.69%
SHOP190628C002975002019-06-19 3:34PM EDT297.5028.4528.0032.50+28.45+∞%-1138.24%
SHOP190628C003000002019-06-21 3:56PM EDT300.0028.0027.0028.90-3.70-11.67%16127132.42%
SHOP190628C003025002019-06-21 11:06AM EDT302.5026.7024.4026.90-3.00-10.10%108126.44%
SHOP190628C003050002019-06-21 3:58PM EDT305.0023.0022.4024.50-5.63-19.66%14139121.02%
SHOP190628C003075002019-06-20 3:52PM EDT307.5023.0720.2022.200.00-1381115.02%
SHOP190628C003100002019-06-21 3:01PM EDT310.0018.7017.8019.50-2.41-11.42%22224106.70%
SHOP190628C003125002019-06-21 12:31PM EDT312.5018.0016.6017.40-0.40-2.17%117104.32%
SHOP190628C003150002019-06-21 1:51PM EDT315.0015.5014.6015.20-2.64-14.55%2311698.49%
SHOP190628C003175002019-06-21 3:22PM EDT317.5012.9512.7013.50-2.37-15.47%197894.29%
SHOP190628C003200002019-06-21 3:49PM EDT320.0011.6011.0011.70-1.93-14.26%5313789.94%
SHOP190628C003225002019-06-21 3:49PM EDT322.509.909.409.90+9.90+∞%205185.40%
SHOP190628C003250002019-06-21 3:33PM EDT325.008.007.908.50-1.61-16.75%7711381.95%
SHOP190628C003275002019-06-21 3:59PM EDT327.506.806.607.10+6.80+∞%529078.52%
SHOP190628C003300002019-06-21 3:56PM EDT330.005.905.505.90-1.10-15.71%12528475.81%
SHOP190628C003325002019-06-21 3:53PM EDT332.504.914.505.00+4.91+∞%8215773.84%
SHOP190628C003350002019-06-21 3:55PM EDT335.004.103.704.10-1.01-19.77%11525271.90%
SHOP190628C003375002019-06-21 3:59PM EDT337.503.022.953.40-1.04-25.62%7210070.22%
SHOP190628C003400002019-06-21 3:58PM EDT340.002.452.352.60-0.85-25.76%14924267.87%
SHOP190628C003425002019-06-21 3:59PM EDT342.501.971.852.15+1.97+∞%508166.91%
SHOP190628C003450002019-06-21 3:55PM EDT345.001.301.401.95-0.85-39.53%5614666.94%
SHOP190628C003475002019-06-21 3:25PM EDT347.501.240.851.55+1.24+∞%423464.21%
SHOP190628C003500002019-06-21 3:50PM EDT350.001.000.801.10-0.50-33.33%10115363.67%
SHOP190628C003525002019-06-21 3:49PM EDT352.500.800.650.90-0.70-46.67%236663.77%
SHOP190628C003550002019-06-21 3:47PM EDT355.000.600.500.70-0.45-42.86%172563.18%
SHOP190628C003575002019-06-21 3:45PM EDT357.500.500.400.55+0.50+∞%22-63.04%
SHOP190628C003600002019-06-21 3:40PM EDT360.000.450.300.45-0.20-30.77%5511862.99%
SHOP190628C003625002019-06-21 11:59AM EDT362.500.360.200.50+0.36+∞%14-64.84%
SHOP190628C003650002019-06-21 3:58PM EDT365.000.250.100.35-0.15-37.50%2915262.60%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP190628P001850002019-06-14 3:09PM EDT185.000.070.000.050.00-925157.81%
SHOP190628P001900002019-06-07 11:02AM EDT190.001.700.000.050.00--3150.78%
SHOP190628P001950002019-06-11 9:30AM EDT195.000.250.000.050.00-316143.75%
SHOP190628P002000002019-06-14 3:09PM EDT200.000.130.000.050.00-951136.72%
SHOP190628P002050002019-06-20 9:47AM EDT205.000.050.000.050.00-542129.69%
SHOP190628P002100002019-06-19 12:38PM EDT210.000.100.000.050.00-516122.66%
SHOP190628P002150002019-06-14 3:49PM EDT215.000.160.000.050.00-1616116.41%
SHOP190628P002200002019-06-14 3:49PM EDT220.000.230.000.050.00-236110.16%
SHOP190628P002250002019-06-18 9:51AM EDT225.000.250.000.050.00-140103.91%
SHOP190628P002300002019-06-21 3:14PM EDT230.000.050.000.05-0.05-50.00%177497.66%
SHOP190628P002325002019-06-07 9:44AM EDT232.501.550.000.250.00-11112.89%
SHOP190628P002350002019-06-17 10:33AM EDT235.000.350.000.300.00-325112.11%
SHOP190628P002375002019-06-17 2:16PM EDT237.500.400.000.300.00-29108.59%
SHOP190628P002400002019-06-21 1:33PM EDT240.000.050.000.25-0.08-61.54%37107102.54%
SHOP190628P002425002019-06-19 12:33PM EDT242.500.220.000.350.00-119103.71%
SHOP190628P002450002019-06-21 3:56PM EDT245.000.050.050.15-0.41-89.13%304992.97%
SHOP190628P002475002019-06-19 11:52AM EDT247.500.250.000.400.00-32098.44%
SHOP190628P002500002019-06-20 11:46AM EDT250.000.330.000.200.00-26786.33%
SHOP190628P002525002019-06-07 10:46AM EDT252.502.500.000.500.00-1794.53%
SHOP190628P002550002019-06-20 11:46AM EDT255.000.380.000.250.00-224582.23%
SHOP190628P002575002019-06-13 12:14PM EDT257.501.470.000.650.00-33491.16%
SHOP190628P002600002019-06-21 2:59PM EDT260.000.150.000.25-0.15-50.00%112275.59%
SHOP190628P002625002019-06-20 9:47AM EDT262.500.230.000.700.00-64784.86%
SHOP190628P002650002019-06-21 11:55AM EDT265.000.100.050.25-0.10-50.00%27470.90%
SHOP190628P002675002019-06-21 2:07PM EDT267.500.200.050.30-0.70-77.78%31869.24%
SHOP190628P002700002019-06-21 12:03PM EDT270.000.310.100.40-0.04-11.43%114569.73%
SHOP190628P002725002019-06-19 2:27PM EDT272.500.600.000.750.00-61171.14%
SHOP190628P002750002019-06-20 3:57PM EDT275.000.350.000.350.00-4012059.18%
SHOP190628P002775002019-06-20 11:13AM EDT277.500.300.101.050.00-24269.53%
SHOP190628P002800002019-06-21 3:31PM EDT280.000.300.200.40-0.05-14.29%1212157.72%
SHOP190628P002825002019-06-21 3:33PM EDT282.500.350.100.45-0.05-12.50%32253.32%
SHOP190628P002850002019-06-21 3:22PM EDT285.000.400.350.60-0.05-11.11%9174655.52%
SHOP190628P002875002019-06-21 10:22AM EDT287.500.250.350.75-0.35-58.33%114153.42%
SHOP190628P002900002019-06-21 3:59PM EDT290.000.500.450.60-0.09-15.25%17714950.54%
SHOP190628P002925002019-06-21 2:09PM EDT292.500.570.500.65+0.57+∞%183047.51%
SHOP190628P002950002019-06-21 3:59PM EDT295.000.710.600.75-0.05-6.58%168145.14%
SHOP190628P002975002019-06-21 10:56AM EDT297.500.870.700.90-0.03-3.33%339443.14%
SHOP190628P003000002019-06-21 3:59PM EDT300.000.900.801.15-0.10-10.00%15315941.90%
SHOP190628P003025002019-06-21 3:59PM EDT302.501.101.001.20-0.10-8.33%142537.79%
SHOP190628P003050002019-06-21 3:33PM EDT305.001.371.201.50-0.11-7.43%2221935.99%
SHOP190628P003075002019-06-21 3:59PM EDT307.501.661.651.80+0.03+1.84%66633.44%
SHOP190628P003100002019-06-21 3:57PM EDT310.001.951.852.40-0.20-9.30%68912232.50%
SHOP190628P003125002019-06-21 3:50PM EDT312.502.422.302.55+2.42+∞%152127.16%
SHOP190628P003150002019-06-21 3:59PM EDT315.003.002.803.100.00-1445123.67%
SHOP190628P003175002019-06-21 1:34PM EDT317.503.463.303.70+3.46+∞%513318.71%
SHOP190628P003200002019-06-21 3:59PM EDT320.004.304.204.50-0.30-6.52%1679310.72%
SHOP190628P003225002019-06-21 3:19PM EDT322.505.374.905.40+5.37+∞%44270.00%
SHOP190628P003250002019-06-21 3:56PM EDT325.006.156.006.50+6.15+∞%240750.00%
SHOP190628P003275002019-06-21 3:56PM EDT327.507.227.107.60+7.22+∞%114600.00%
SHOP190628P003300002019-06-21 3:58PM EDT330.008.608.109.00-0.10-1.15%89730.00%
SHOP190628P003325002019-06-21 3:31PM EDT332.5010.609.9010.50+10.60+∞%31210.00%
SHOP190628P003350002019-06-21 3:59PM EDT335.0011.9011.6012.20+0.50+4.39%44490.00%
SHOP190628P003375002019-06-21 2:51PM EDT337.5013.7313.2013.90+13.73+∞%990.00%
SHOP190628P003400002019-06-21 2:32PM EDT340.0016.0015.0015.90+16.00+∞%8440.00%
SHOP190628P003425002019-06-21 9:58AM EDT342.5015.7017.0017.90+15.70+∞%300.00%
SHOP190628P003450002019-06-21 12:56PM EDT345.0018.6018.9020.70+1.60+9.41%9130.00%
SHOP190628P003475002019-06-20 12:23PM EDT347.5019.7020.6023.70+19.70+∞%-20.00%
SHOP190628P003500002019-06-21 10:32AM EDT350.0026.2023.1025.30+26.20+∞%240.00%
SHOP190628P003525002019-06-21 3:33PM EDT352.5027.0024.2027.00+27.00+∞%190.00%
SHOP190628P003550002019-06-20 11:35AM EDT355.0026.0026.6031.10+26.00+∞%-60.00%
SHOP190628P003650002019-06-20 3:03PM EDT365.0035.8036.1040.70+35.80+∞%-30.00%