SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP191213C002650002019-11-18 12:03AM EST265.0037.660.000.000.00--00.00%
SHOP191213C002700002019-11-18 11:13AM EST270.0048.860.000.000.00--00.00%
SHOP191213C002725002019-12-09 9:58AM EST272.50105.850.000.000.00-600.00%
SHOP191213C002800002019-11-13 2:14PM EST280.0035.500.000.000.00-1100.00%
SHOP191213C002825002019-11-25 3:53PM EST282.5035.500.000.000.00--00.00%
SHOP191213C002850002019-11-12 10:11AM EST285.0030.840.000.000.00-200.00%
SHOP191213C002875002019-12-02 12:23PM EST287.5034.600.000.000.00-200.00%
SHOP191213C002900002019-11-29 10:55AM EST290.0049.950.000.000.00-400.00%
SHOP191213C002925002019-12-02 2:36PM EST292.5036.300.000.000.00-2500.00%
SHOP191213C002950002019-12-04 12:36PM EST295.0078.750.000.000.00-1000.00%
SHOP191213C002975002019-12-02 12:13PM EST297.5025.300.000.000.00-700.00%
SHOP191213C003000002019-12-10 2:16PM EST300.0066.000.000.000.00-100.00%
SHOP191213C003025002019-12-04 3:22PM EST302.5069.240.000.000.00-200.00%
SHOP191213C003050002019-12-05 3:30PM EST305.0061.120.000.000.00-200.00%
SHOP191213C003075002019-12-09 1:23PM EST307.5067.730.000.000.00-1100.00%
SHOP191213C003100002019-12-10 2:16PM EST310.0056.000.000.000.00-100.00%
SHOP191213C003125002019-12-11 2:35PM EST312.5057.180.000.000.00-200.00%
SHOP191213C003150002019-12-11 10:29AM EST315.0056.950.000.000.00-300.00%
SHOP191213C003175002019-12-06 2:37PM EST317.5048.870.000.000.00-200.00%
SHOP191213C003200002019-12-11 2:58PM EST320.0052.000.000.000.00-1700.00%
SHOP191213C003225002019-12-05 12:53PM EST322.5046.000.000.000.00-300.00%
SHOP191213C003250002019-12-11 10:53AM EST325.0044.860.000.000.00-300.00%
SHOP191213C003275002019-12-11 2:50PM EST327.5043.750.000.000.00-400.00%
SHOP191213C003300002019-12-11 3:10PM EST330.0042.540.000.000.00-5900.00%
SHOP191213C003325002019-12-09 3:19PM EST332.5042.720.000.000.00-200.00%
SHOP191213C003350002019-12-11 3:24PM EST335.0039.300.000.000.00-500.00%
SHOP191213C003375002019-12-11 9:43AM EST337.5029.100.000.000.00-500.00%
SHOP191213C003400002019-12-11 3:48PM EST340.0033.300.000.000.00-1200.00%
SHOP191213C003425002019-12-10 10:59AM EST342.5025.800.000.000.00-100.00%
SHOP191213C003450002019-12-11 3:24PM EST345.0029.400.000.000.00-400.00%
SHOP191213C003475002019-12-11 3:39PM EST347.5026.300.000.000.00-500.00%
SHOP191213C003500002019-12-11 3:39PM EST350.0023.900.000.000.00-37700.00%
SHOP191213C003525002019-12-11 2:40PM EST352.5018.700.000.000.00-20200.00%
SHOP191213C003550002019-12-11 3:45PM EST355.0019.700.000.000.00-30900.00%
SHOP191213C003575002019-12-11 3:25PM EST357.5017.600.000.000.00-28400.00%
SHOP191213C003600002019-12-11 3:55PM EST360.0015.210.000.000.00-11300.00%
SHOP191213C003625002019-12-11 3:26PM EST362.5013.620.000.000.00-13800.00%
SHOP191213C003650002019-12-11 3:56PM EST365.0011.220.000.000.00-40600.00%
SHOP191213C003675002019-12-11 3:59PM EST367.509.000.000.000.00-64500.00%
SHOP191213C003700002019-12-11 3:59PM EST370.007.600.000.000.00-1,41600.00%
SHOP191213C003725002019-12-11 3:59PM EST372.505.900.000.000.00-73700.00%
SHOP191213C003750002019-12-11 3:59PM EST375.004.900.000.000.00-2,26801.56%
SHOP191213C003775002019-12-11 3:57PM EST377.504.100.000.000.00-49903.13%
SHOP191213C003800002019-12-11 3:59PM EST380.003.100.000.000.00-2,41706.25%
SHOP191213C003825002019-12-11 3:59PM EST382.502.400.000.000.00-37806.25%
SHOP191213C003850002019-12-11 3:59PM EST385.001.950.000.000.00-1,149012.50%
SHOP191213C003875002019-12-11 3:59PM EST387.501.570.000.000.00-357012.50%
SHOP191213C003900002019-12-11 3:59PM EST390.001.250.000.000.00-772012.50%
SHOP191213C003925002019-12-11 3:58PM EST392.501.100.000.000.00-233012.50%
SHOP191213C003950002019-12-11 3:59PM EST395.000.850.000.000.00-239012.50%
SHOP191213C003975002019-12-11 3:56PM EST397.500.640.000.000.00-195025.00%
SHOP191213C004000002019-12-11 3:59PM EST400.000.600.000.000.00-1,145025.00%
SHOP191213C004025002019-12-11 3:59PM EST402.500.450.000.000.00-58025.00%
SHOP191213C004050002019-12-11 3:58PM EST405.000.450.000.000.00-65025.00%
SHOP191213C004075002019-12-11 3:57PM EST407.500.350.000.000.00-105025.00%
SHOP191213C004100002019-12-11 3:41PM EST410.000.320.000.000.00-312025.00%
SHOP191213C004125002019-12-11 3:50PM EST412.500.250.000.000.00-53025.00%
SHOP191213C004150002019-12-11 2:48PM EST415.000.180.000.000.00-80025.00%
SHOP191213C004175002019-12-11 12:50PM EST417.500.150.000.000.00-28025.00%
SHOP191213C004200002019-12-11 2:00PM EST420.000.150.000.000.00-34025.00%
SHOP191213C004225002019-12-11 3:15PM EST422.500.200.000.000.00-17025.00%
SHOP191213C004250002019-12-11 3:52PM EST425.000.110.000.000.00-77050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP191213P002000002019-12-02 11:00AM EST200.000.050.000.000.00-30050.00%
SHOP191213P002150002019-11-05 10:45AM EST215.001.000.000.000.00-3450.00%
SHOP191213P002200002019-11-05 3:09PM EST220.001.150.000.150.00--1271.09%
SHOP191213P002250002019-11-22 10:34AM EST225.000.200.000.000.00-1050.00%
SHOP191213P002300002019-12-02 11:18AM EST230.000.100.000.000.00-2050.00%
SHOP191213P002350002019-12-03 1:02PM EST235.000.010.000.000.00-2050.00%
SHOP191213P002400002019-12-10 10:09AM EST240.000.080.000.000.00-1050.00%
SHOP191213P002450002019-11-18 12:03AM EST245.001.260.000.000.00--050.00%
SHOP191213P002500002019-12-06 10:06AM EST250.000.050.000.000.00-15050.00%
SHOP191213P002550002019-12-09 11:32AM EST255.000.060.000.000.00-5050.00%
SHOP191213P002600002019-12-02 3:26PM EST260.000.200.000.000.00-26050.00%
SHOP191213P002650002019-12-06 1:01PM EST265.000.040.000.000.00-2050.00%
SHOP191213P002675002019-12-02 10:07AM EST267.500.950.000.000.00-1050.00%
SHOP191213P002700002019-12-09 2:02PM EST270.000.030.000.000.00-6050.00%
SHOP191213P002725002019-12-04 12:48PM EST272.500.050.000.000.00-20050.00%
SHOP191213P002750002019-12-09 12:01PM EST275.000.090.000.000.00-10050.00%
SHOP191213P002775002019-12-04 9:43AM EST277.500.100.000.000.00-1050.00%
SHOP191213P002800002019-12-06 11:50AM EST280.000.070.000.000.00-10050.00%
SHOP191213P002825002019-12-09 11:30AM EST282.500.080.000.000.00-1050.00%
SHOP191213P002850002019-12-09 3:53PM EST285.000.100.000.000.00-2050.00%
SHOP191213P002875002019-12-06 3:39PM EST287.500.080.000.000.00-5050.00%
SHOP191213P002900002019-12-10 2:19PM EST290.000.150.000.000.00-5050.00%
SHOP191213P002925002019-12-09 12:00PM EST292.500.050.000.000.00-73050.00%
SHOP191213P002950002019-12-09 11:30AM EST295.000.010.000.000.00-7050.00%
SHOP191213P002975002019-12-09 1:12PM EST297.500.040.000.000.00-3050.00%
SHOP191213P003000002019-12-10 3:53PM EST300.000.060.000.000.00-14050.00%
SHOP191213P003025002019-12-10 3:49PM EST302.500.040.000.000.00-2050.00%
SHOP191213P003050002019-12-09 9:44AM EST305.000.050.000.000.00-4050.00%
SHOP191213P003075002019-12-10 9:39AM EST307.500.100.000.000.00-1050.00%
SHOP191213P003100002019-12-10 3:48PM EST310.000.050.000.000.00-8050.00%
SHOP191213P003125002019-12-11 1:44PM EST312.500.100.000.000.00-2050.00%
SHOP191213P003150002019-12-10 2:23PM EST315.000.050.000.000.00-7050.00%
SHOP191213P003175002019-12-11 2:26PM EST317.500.050.000.000.00-4050.00%
SHOP191213P003200002019-12-11 3:34PM EST320.000.050.000.000.00-40050.00%
SHOP191213P003225002019-12-11 3:54PM EST322.500.050.000.000.00-40050.00%
SHOP191213P003250002019-12-11 3:54PM EST325.000.050.000.000.00-30050.00%
SHOP191213P003275002019-12-11 2:06PM EST327.500.100.000.000.00-9050.00%
SHOP191213P003300002019-12-11 3:37PM EST330.000.100.000.000.00-122025.00%
SHOP191213P003325002019-12-11 2:56PM EST332.500.100.000.000.00-66025.00%
SHOP191213P003350002019-12-11 3:55PM EST335.000.100.000.000.00-106025.00%
SHOP191213P003375002019-12-11 3:28PM EST337.500.100.000.000.00-88025.00%
SHOP191213P003400002019-12-11 3:39PM EST340.000.150.000.000.00-226025.00%
SHOP191213P003425002019-12-11 2:56PM EST342.500.270.000.000.00-116025.00%
SHOP191213P003450002019-12-11 3:52PM EST345.000.210.000.000.00-285025.00%
SHOP191213P003475002019-12-11 3:55PM EST347.500.300.000.000.00-573025.00%
SHOP191213P003500002019-12-11 3:58PM EST350.000.450.000.000.00-396025.00%
SHOP191213P003525002019-12-11 3:58PM EST352.500.520.000.000.00-367012.50%
SHOP191213P003550002019-12-11 3:55PM EST355.000.650.000.000.00-798012.50%
SHOP191213P003575002019-12-11 3:57PM EST357.500.940.000.000.00-410012.50%
SHOP191213P003600002019-12-11 3:59PM EST360.001.350.000.000.00-968012.50%
SHOP191213P003625002019-12-11 3:57PM EST362.501.710.000.000.00-228012.50%
SHOP191213P003650002019-12-11 3:58PM EST365.002.300.000.000.00-53606.25%
SHOP191213P003675002019-12-11 3:54PM EST367.502.800.000.000.00-49706.25%
SHOP191213P003700002019-12-11 3:59PM EST370.004.000.000.000.00-57503.13%
SHOP191213P003725002019-12-11 3:58PM EST372.505.000.000.000.00-14700.78%
SHOP191213P003750002019-12-11 3:52PM EST375.005.900.000.000.00-12800.00%
SHOP191213P003775002019-12-11 3:59PM EST377.507.900.000.000.00-1300.00%
SHOP191213P003800002019-12-11 3:59PM EST380.009.780.000.000.00-18700.00%
SHOP191213P003825002019-12-11 2:43PM EST382.5013.000.000.000.00-1200.00%
SHOP191213P003850002019-12-11 3:37PM EST385.0013.900.000.000.00-2600.00%
SHOP191213P003875002019-12-11 12:50PM EST387.5019.800.000.000.00-500.00%
SHOP191213P003900002019-12-11 3:07PM EST390.0018.600.000.000.00-3500.00%
SHOP191213P003925002019-12-11 10:20AM EST392.5022.600.000.000.00-700.00%
SHOP191213P003950002019-12-11 3:11PM EST395.0023.600.000.000.00-100.00%
SHOP191213P003975002019-12-11 10:20AM EST397.5025.800.000.000.00-100.00%
SHOP191213P004000002019-12-11 3:00PM EST400.0028.500.000.000.00-200.00%
SHOP191213P004025002019-12-09 3:40PM EST402.5032.400.000.000.00-400.00%
SHOP191213P004050002019-12-09 3:19PM EST405.0031.700.000.000.00-500.00%
SHOP191213P004075002019-12-09 3:27PM EST407.5034.900.000.000.00-1100.00%
SHOP191213P004100002019-12-06 10:57AM EST410.0042.000.000.000.00-200.00%
SHOP191213P004150002019-12-09 3:59PM EST415.0045.000.000.000.00-4300.00%
SHOP191213P004175002019-12-09 12:17PM EST417.5038.400.000.000.00-100.00%
SHOP191213P004200002019-12-05 10:01AM EST420.0054.900.000.000.00--00.00%