SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP200605C003200002020-05-27 11:18AM EDT320.00382.00433.00442.600.00-1250.00%
SHOP200605C003250002020-05-13 7:11PM EDT325.00304.06425.50431.600.00--00.00%
SHOP200605C003300002020-05-20 10:51AM EDT330.00425.60423.00432.600.00--650.00%
SHOP200605C003400002020-05-20 9:34AM EDT340.00427.10413.00422.600.00-6650.00%
SHOP200605C003550002020-05-27 9:53AM EDT355.00358.00398.00407.300.00---327.25%
SHOP200605C003650002020-05-28 3:48PM EDT365.00380.90384.50388.600.00---0.00%
SHOP200605C003850002020-05-19 11:22AM EDT385.00354.30367.50375.400.00--2266.99%
SHOP200605C004350002020-05-26 3:35PM EDT435.00339.23318.00327.600.00-1150.00%
SHOP200605C004500002020-05-18 9:36AM EDT450.00315.95303.10312.500.00-1150.00%
SHOP200605C004600002020-05-26 12:34PM EDT460.00330.46293.00302.500.00-22230.25%
SHOP200605C004700002020-05-22 3:35PM EDT470.00351.75283.00292.700.00-23117.97%
SHOP200605C004900002020-05-28 3:50PM EDT490.00253.20263.20272.900.00-12128.32%
SHOP200605C005300002020-05-12 9:50AM EDT530.00226.90223.50232.700.00-55109.67%
SHOP200605C005400002020-05-26 2:21PM EDT540.00245.22213.50222.700.00-131104.49%
SHOP200605C005500002020-05-29 3:31PM EDT550.00200.00203.50213.00+1.00+0.50%3-104.88%
SHOP200605C005600002020-05-27 9:58AM EDT560.00153.00193.50203.400.00---105.08%
SHOP200605C005700002020-05-27 2:36PM EDT570.00173.40183.90192.400.00---91.31%
SHOP200605C005800002020-05-27 2:00PM EDT580.00149.50173.70182.600.00---86.33%
SHOP200605C005850002020-05-27 10:41AM EDT585.00118.11168.70177.400.00-2380.27%
SHOP200605C005900002020-05-27 10:13AM EDT590.00135.40164.00172.600.00---85.69%
SHOP200605C005950002020-05-27 10:17AM EDT595.00124.30158.80165.300.00-12110.55%
SHOP200605C006000002020-05-29 11:47AM EDT600.00154.45154.00163.00-4.75-2.98%8584.91%
SHOP200605C006050002020-05-27 10:41AM EDT605.00100.10149.00156.200.00-14111.80%
SHOP200605C006100002020-05-26 9:45AM EDT610.00217.40144.00150.800.00--12105.44%
SHOP200605C006150002020-05-12 10:32AM EDT615.00155.70139.10148.000.00-1178.03%
SHOP200605C006200002020-05-28 11:43AM EDT620.00138.40134.20143.000.00-21276.27%
SHOP200605C006250002020-05-11 9:32AM EDT625.0099.35129.30136.400.00-1551.17%
SHOP200605C006300002020-05-29 9:52AM EDT630.00137.00126.00134.50+41.00+42.71%113188.57%
SHOP200605C006350002020-05-27 9:37AM EDT635.0096.80119.60128.300.00-1373.14%
SHOP200605C006400002020-05-27 9:37AM EDT640.0092.40114.70123.700.00-1373.21%
SHOP200605C006450002020-05-29 12:44PM EDT645.00110.70109.90116.70-23.08-17.25%26258.59%
SHOP200605C006500002020-05-29 11:48AM EDT650.00107.85105.10114.00+28.85+36.52%23670.92%
SHOP200605C006550002020-05-13 7:11PM EDT655.0053.64100.30109.200.00-4369.73%
SHOP200605C006600002020-05-29 3:21PM EDT660.0092.4097.30104.60-15.37-14.26%6775.11%
SHOP200605C006650002020-05-28 11:31AM EDT665.00103.1090.7099.700.00-1567.19%
SHOP200605C006700002020-05-29 12:44PM EDT670.0087.4088.9092.10-5.32-5.74%33566.14%
SHOP200605C006750002020-05-20 1:44PM EDT675.00103.7582.9091.500.00-12972.33%
SHOP200605C006800002020-05-29 3:22PM EDT680.0073.9079.8084.70-11.08-13.04%12869.24%
SHOP200605C006850002020-05-06 10:28AM EDT685.0073.0075.3079.000.00--165.43%
SHOP200605C006900002020-05-29 3:40PM EDT690.0070.0069.3075.80-9.33-11.76%137263.88%
SHOP200605C006950002020-05-29 3:23PM EDT695.0061.7165.7070.90-12.38-16.71%26363.57%
SHOP200605C007000002020-05-29 3:57PM EDT700.0063.5062.0065.00+6.30+11.01%36631060.82%
SHOP200605C007050002020-05-29 3:29PM EDT705.0052.7057.1062.10-18.80-26.29%72661.26%
SHOP200605C007100002020-05-29 3:39PM EDT710.0051.0353.4057.00-3.92-7.13%1111259.56%
SHOP200605C007150002020-05-29 12:06PM EDT715.0051.6049.1055.20+2.60+5.31%95661.90%
SHOP200605C007200002020-05-29 3:56PM EDT720.0048.3046.9051.10+5.63+13.19%75563.28%
SHOP200605C007250002020-05-29 3:57PM EDT725.0044.1042.5045.80-1.40-3.08%145059.38%
SHOP200605C007300002020-05-29 3:13PM EDT730.0036.1538.6043.00-0.76-2.06%910959.45%
SHOP200605C007350002020-05-29 3:33PM EDT735.0031.8534.4039.10-5.70-15.18%358557.29%
SHOP200605C007400002020-05-29 3:55PM EDT740.0035.0032.3036.70+5.00+16.67%7221759.43%
SHOP200605C007450002020-05-29 3:59PM EDT745.0030.3629.3031.90+2.66+9.60%754756.99%
SHOP200605C007500002020-05-29 3:58PM EDT750.0027.5026.2029.00+1.55+5.97%22045656.42%
SHOP200605C007550002020-05-29 3:59PM EDT755.0024.8023.7026.00+1.70+7.36%1245256.06%
SHOP200605C007600002020-05-29 3:59PM EDT760.0023.0021.0023.60+1.70+7.98%27316655.78%
SHOP200605C007650002020-05-29 3:59PM EDT765.0020.5519.2021.00+1.55+8.16%1967355.94%
SHOP200605C007700002020-05-29 3:58PM EDT770.0017.9016.2020.10+0.40+2.29%16312656.30%
SHOP200605C007750002020-05-29 3:57PM EDT775.0016.0015.7017.20+0.54+3.49%8910356.89%
SHOP200605C007800002020-05-29 3:57PM EDT780.0014.1012.7015.00-0.70-4.73%25713354.83%
SHOP200605C007850002020-05-29 3:46PM EDT785.0012.1011.8014.00-2.80-18.79%5411256.56%
SHOP200605C007900002020-05-29 3:59PM EDT790.0011.0010.5012.00-3.00-21.43%14827356.13%
SHOP200605C007950002020-05-29 3:52PM EDT795.009.909.1011.00-1.00-9.17%10620756.54%
SHOP200605C008000002020-05-29 3:59PM EDT800.009.008.508.90-0.67-6.93%68344056.17%
SHOP200605C008050002020-05-29 3:56PM EDT805.008.166.608.60+0.16+2.00%939056.16%
SHOP200605C008100002020-05-29 3:58PM EDT810.007.206.207.70-1.50-17.24%10312257.25%
SHOP200605C008150002020-05-29 3:58PM EDT815.006.005.307.00-1.60-21.05%889457.59%
SHOP200605C008200002020-05-29 3:58PM EDT820.005.103.905.60-1.30-20.31%20124855.32%
SHOP200605C008250002020-05-29 3:58PM EDT825.004.574.005.90-0.93-16.91%1059558.87%
SHOP200605C008300002020-05-29 3:56PM EDT830.004.393.504.20-1.11-20.18%4835056.94%
SHOP200605C008350002020-05-29 3:40PM EDT835.003.403.004.20-0.70-17.07%6114958.35%
SHOP200605C008400002020-05-29 3:59PM EDT840.003.372.754.70-0.73-17.80%20621961.44%
SHOP200605C008500002020-05-29 3:59PM EDT850.002.752.252.75-0.65-19.12%49970859.74%
SHOP200605C008600002020-05-29 3:52PM EDT860.001.102.052.35-1.62-59.56%8524262.29%
SHOP200605C008700002020-05-29 3:57PM EDT870.001.581.551.80-0.68-30.09%12426262.70%
SHOP200605C008800002020-05-29 3:59PM EDT880.001.471.201.40-0.53-26.50%30224063.38%
SHOP200605C008900002020-05-29 2:24PM EDT890.001.321.101.45-0.34-20.48%2112766.92%
SHOP200605C009000002020-05-29 3:57PM EDT900.000.950.851.10-0.55-36.67%21676267.26%
SHOP200605C009100002020-05-29 3:41PM EDT910.000.860.551.10-0.64-42.67%584868.77%
SHOP200605C009200002020-05-29 2:26PM EDT920.000.900.451.00-0.48-34.78%335370.63%
SHOP200605C009300002020-05-29 3:13PM EDT930.000.650.450.90-0.35-35.00%4417173.05%
SHOP200605C009400002020-05-29 3:04PM EDT940.000.660.400.75-0.44-40.00%23711674.39%
SHOP200605C009500002020-05-29 3:13PM EDT950.000.450.450.90-0.60-57.14%4612379.30%
SHOP200605C009600002020-05-29 1:04PM EDT960.000.700.200.55-0.40-36.36%676975.78%
SHOP200605C009700002020-05-29 3:14PM EDT970.000.350.300.85-0.40-53.33%51883.37%
SHOP200605C009800002020-05-29 9:47AM EDT980.000.900.250.65+0.10+12.50%11883.40%
SHOP200605C009900002020-05-28 3:56PM EDT990.000.650.001.350.00-61691.21%
SHOP200605C010000002020-05-29 3:30PM EDT1,000.000.260.150.30-0.34-56.67%6524081.54%
SHOP200605C010100002020-05-28 12:51PM EDT1,010.000.600.000.550.00-41286.08%
SHOP200605C010200002020-05-29 3:55PM EDT1,020.000.270.000.40-0.28-50.91%172385.35%
SHOP200605C010300002020-05-28 9:57AM EDT1,030.000.650.001.250.00-12101.27%
SHOP200605C010400002020-05-29 10:21AM EDT1,040.000.360.051.05-0.34-48.57%65102.15%
SHOP200605C010500002020-05-29 10:03AM EDT1,050.000.700.000.50+0.23+48.94%31194.97%
SHOP200605C010600002020-05-28 10:20AM EDT1,060.000.750.001.200.00-16108.59%
SHOP200605C010700002020-05-27 11:13AM EDT1,070.000.200.051.200.00-34111.77%
SHOP200605C010800002020-05-28 3:59PM EDT1,080.000.280.001.150.00-745113.04%
SHOP200605C010900002020-05-29 9:36AM EDT1,090.000.050.250.60-1.45-96.67%12111.13%
SHOP200605C011000002020-05-29 3:53PM EDT1,100.000.150.150.20-0.25-62.50%9516102.54%
SHOP200605C011100002020-05-28 12:29PM EDT1,110.000.260.001.150.00-610120.36%
SHOP200605C011200002020-05-27 9:34AM EDT1,120.000.300.001.100.00-15122.07%
SHOP200605C011300002020-05-26 9:35AM EDT1,130.001.550.001.100.00--1124.41%
SHOP200605C011400002020-05-27 9:53AM EDT1,140.000.050.001.100.00-11126.71%
SHOP200605C011500002020-05-29 3:26PM EDT1,150.000.090.000.55-0.11-55.00%46455118.80%
SHOP200605C011600002020-05-27 12:47PM EDT1,160.000.250.000.500.00-111119.63%
SHOP200605C011700002020-05-26 9:30AM EDT1,170.000.61-1.100.00---146.53%
SHOP200605C011800002020-05-29 9:45AM EDT1,180.000.250.000.70-0.05-16.67%168128.61%
SHOP200605C012000002020-05-29 2:15PM EDT1,200.000.050.000.05-0.34-87.18%3-103.91%
SHOP200605C012200002020-05-28 10:49AM EDT1,220.000.20-0.150.00-2-125.10%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP200605P003200002020-05-29 9:58AM EDT320.000.030.000.05+0.01+50.00%113195.31%
SHOP200605P003250002020-05-13 7:11PM EDT325.001.250.000.050.00--5191.41%
SHOP200605P003300002020-05-13 7:11PM EDT330.001.570.000.050.00-11188.28%
SHOP200605P003400002020-05-13 7:11PM EDT340.001.500.000.050.00-12181.25%
SHOP200605P003500002020-05-27 10:49AM EDT350.000.250.000.550.00-13219.73%
SHOP200605P003550002020-05-06 9:31AM EDT355.001.220.000.850.00--1227.15%
SHOP200605P003600002020-05-13 7:11PM EDT360.002.000.001.050.00--1229.10%
SHOP200605P003850002020-05-07 1:31PM EDT385.000.650.000.650.00-12198.05%
SHOP200605P003900002020-05-13 7:11PM EDT390.004.000.000.950.00-11203.81%
SHOP200605P003950002020-05-29 1:31PM EDT395.000.050.000.05-0.58-92.06%22149.22%
SHOP200605P004000002020-05-29 3:55PM EDT400.000.050.050.05-0.15-75.00%2441155.47%
SHOP200605P004050002020-05-07 3:00PM EDT405.000.720.000.350.00-228172.07%
SHOP200605P004100002020-05-07 12:51PM EDT410.001.000.001.050.00--2192.09%
SHOP200605P004150002020-05-06 11:32AM EDT415.001.100.001.050.00-55188.67%
SHOP200605P004200002020-05-28 10:32AM EDT420.000.150.001.000.00-1060184.08%
SHOP200605P004300002020-05-14 2:22PM EDT430.000.720.001.100.00-10179.59%
SHOP200605P004350002020-05-13 7:11PM EDT435.006.080.001.100.00--3176.27%
SHOP200605P004500002020-05-27 1:11PM EDT450.000.460.001.100.00-45166.50%
SHOP200605P004550002020-05-06 3:20PM EDT455.001.860.001.100.00-22163.28%
SHOP200605P004600002020-05-29 2:50PM EDT460.000.570.001.10-3.43-85.75%12160.16%
SHOP200605P004650002020-05-28 11:08AM EDT465.000.25-1.100.00---173.44%
SHOP200605P004700002020-05-29 12:18PM EDT470.000.250.050.250.00-112131.84%
SHOP200605P004750002020-05-13 7:11PM EDT475.0010.950.001.150.00-21151.76%
SHOP200605P004800002020-05-21 11:26AM EDT480.000.320.051.150.00-19149.56%
SHOP200605P004850002020-05-27 12:01PM EDT485.000.900.001.200.00-46146.53%
SHOP200605P004900002020-05-27 12:57PM EDT490.000.700.001.200.00-314143.51%
SHOP200605P004950002020-05-29 2:06PM EDT495.000.350.000.40-0.65-65.00%44122.46%
SHOP200605P005000002020-05-29 3:48PM EDT500.000.200.050.200.00-31156113.87%
SHOP200605P005100002020-05-28 10:43AM EDT510.000.500.051.250.00-48133.20%
SHOP200605P005200002020-05-29 9:41AM EDT520.000.200.001.25-0.40-66.67%119126.71%
SHOP200605P005300002020-05-28 10:59AM EDT530.000.400.001.300.00-311121.73%
SHOP200605P005400002020-05-28 3:30PM EDT540.000.550.301.200.00-612118.60%
SHOP200605P005500002020-05-29 3:30PM EDT550.000.360.200.60-0.44-55.00%3351103.27%
SHOP200605P005550002020-05-29 2:49PM EDT555.000.600.000.950.00-213103.08%
SHOP200605P005600002020-05-28 9:39AM EDT560.000.950.001.450.00-232106.84%
SHOP200605P005650002020-05-29 3:39PM EDT565.000.500.001.40-2.31-82.21%44103.56%
SHOP200605P005700002020-05-29 3:33PM EDT570.000.500.251.20-0.82-62.12%3632101.39%
SHOP200605P005750002020-05-29 3:00PM EDT575.000.600.000.60-0.70-53.85%881087.06%
SHOP200605P005800002020-05-29 3:13PM EDT580.000.550.050.80-0.29-34.52%1010788.72%
SHOP200605P005850002020-05-29 10:33AM EDT585.001.000.000.85-0.10-9.09%12086.23%
SHOP200605P005900002020-05-29 2:59PM EDT590.000.850.250.85-0.25-22.73%20625386.91%
SHOP200605P005950002020-05-29 3:07PM EDT595.000.750.351.50-0.85-53.12%73291.60%
SHOP200605P006000002020-05-29 3:53PM EDT600.000.690.600.75-1.46-67.91%23036184.45%
SHOP200605P006050002020-05-29 3:04PM EDT605.000.850.401.00-1.00-54.05%181782.32%
SHOP200605P006100002020-05-29 3:48PM EDT610.000.750.550.85-0.84-52.83%2094479.74%
SHOP200605P006150002020-05-29 3:31PM EDT615.001.000.551.25-0.75-42.86%236680.47%
SHOP200605P006200002020-05-29 3:31PM EDT620.001.201.301.60-0.65-35.14%154584.94%
SHOP200605P006250002020-05-29 3:53PM EDT625.000.900.401.50-1.20-57.14%148275.93%
SHOP200605P006300002020-05-29 2:58PM EDT630.001.900.801.60-0.61-24.30%399576.47%
SHOP200605P006350002020-05-29 3:52PM EDT635.001.301.051.60-1.30-50.00%228075.17%
SHOP200605P006400002020-05-29 3:04PM EDT640.001.770.502.40-1.23-41.00%3212773.73%
SHOP200605P006450002020-05-29 3:57PM EDT645.001.501.101.85-1.80-54.55%158171.20%
SHOP200605P006500002020-05-29 3:59PM EDT650.001.861.752.00-2.11-53.15%75819772.01%
SHOP200605P006550002020-05-29 3:45PM EDT655.002.091.802.20-1.91-47.75%275170.14%
SHOP200605P006600002020-05-29 3:54PM EDT660.008.561.952.40+3.76+78.33%7211268.56%
SHOP200605P006650002020-05-29 3:12PM EDT665.003.001.953.30-2.80-48.28%383668.70%
SHOP200605P006700002020-05-29 3:54PM EDT670.002.542.302.90-2.10-45.26%648965.52%
SHOP200605P006750002020-05-29 3:59PM EDT675.003.303.003.70-2.75-45.45%8257966.86%
SHOP200605P006800002020-05-29 3:59PM EDT680.003.503.103.80-3.65-51.05%8414064.23%
SHOP200605P006850002020-05-29 3:59PM EDT685.004.053.404.70-3.93-49.25%9136564.01%
SHOP200605P006900002020-05-29 3:59PM EDT690.005.104.105.10-3.70-42.05%26622063.22%
SHOP200605P006950002020-05-29 3:39PM EDT695.005.704.505.80-5.44-48.83%348062.15%
SHOP200605P007000002020-05-29 3:59PM EDT700.006.005.906.80-5.33-47.04%1,38455563.31%
SHOP200605P007050002020-05-29 3:43PM EDT705.007.055.006.70-5.77-45.01%5413857.81%
SHOP200605P007100002020-05-29 3:57PM EDT710.007.507.208.10-6.00-44.44%24816960.41%
SHOP200605P007150002020-05-29 3:59PM EDT715.008.607.709.50-6.81-44.19%689659.56%
SHOP200605P007200002020-05-29 3:59PM EDT720.009.909.3010.30-5.00-33.56%16211559.16%
SHOP200605P007250002020-05-29 3:57PM EDT725.0011.0010.3011.40-9.20-45.54%1218857.96%
SHOP200605P007300002020-05-29 3:59PM EDT730.0012.5011.8013.80-10.62-45.93%26617358.91%
SHOP200605P007350002020-05-29 3:59PM EDT735.0014.0011.8015.40-9.00-39.13%1548856.38%
SHOP200605P007400002020-05-29 3:59PM EDT740.0015.9215.2018.00-10.08-38.77%1648159.18%
SHOP200605P007450002020-05-29 3:59PM EDT745.0018.5316.6020.10-8.67-31.87%1529458.35%
SHOP200605P007500002020-05-29 3:59PM EDT750.0020.3518.3022.40-11.51-36.13%29722157.76%
SHOP200605P007550002020-05-29 3:51PM EDT755.0023.3120.4024.00-11.39-32.82%20012656.43%
SHOP200605P007600002020-05-29 3:39PM EDT760.0027.1322.9025.90-4.37-13.87%11315455.55%
SHOP200605P007650002020-05-29 3:54PM EDT765.0026.2726.3028.40-12.73-32.64%7414656.06%
SHOP200605P007700002020-05-29 3:57PM EDT770.0030.5026.8032.40-12.25-28.65%465554.48%
SHOP200605P007750002020-05-29 2:55PM EDT775.0045.5132.1034.30+11.31+33.07%953455.78%
SHOP200605P007800002020-05-29 3:59PM EDT780.0036.4032.8037.70-5.98-14.11%3015252.80%
SHOP200605P007850002020-05-29 3:23PM EDT785.0046.0937.9041.90-7.66-14.25%3130456.04%
SHOP200605P007900002020-05-29 3:44PM EDT790.0045.8041.4043.90-3.60-7.29%6825953.96%
SHOP200605P007950002020-05-29 11:48AM EDT795.0052.3145.4049.10-8.98-14.65%1210756.55%
SHOP200605P008000002020-05-29 3:57PM EDT800.0048.7051.8055.90-14.87-23.39%2810564.65%
SHOP200605P008050002020-05-27 3:11PM EDT805.0068.0053.3057.500.00-10333858.03%
SHOP200605P008100002020-05-29 3:40PM EDT810.0063.6558.3060.90-6.85-9.72%122058.73%
SHOP200605P008150002020-05-27 10:59AM EDT815.00128.8061.3066.200.00-61158.98%
SHOP200605P008200002020-05-29 3:31PM EDT820.0074.6565.1068.70-7.35-8.96%311455.13%
SHOP200605P008250002020-05-29 3:17PM EDT825.0080.8069.8075.20+11.80+17.10%311460.24%
SHOP200605P008300002020-05-27 2:54PM EDT830.0091.8773.2076.300.00-212450.68%
SHOP200605P008350002020-05-29 9:40AM EDT835.0078.4079.1083.80+36.44+86.84%1161.29%
SHOP200605P008400002020-05-29 11:49AM EDT840.0088.0083.6088.20-10.90-11.02%123761.32%
SHOP200605P008500002020-05-29 11:59AM EDT850.0099.3690.3097.50-18.08-15.40%51754.58%
SHOP200605P008600002020-05-29 3:18PM EDT860.00113.78102.10109.50-4.49-3.80%51170.42%
SHOP200605P008700002020-05-27 3:07PM EDT870.00127.67109.20118.500.00-7562.50%
SHOP200605P008800002020-05-29 10:12AM EDT880.00135.20118.80126.70-49.30-26.72%2254.52%
SHOP200605P008900002020-05-19 3:48PM EDT890.00142.57130.90138.000.00-1275.12%
SHOP200605P009700002020-05-27 2:33PM EDT970.00231.40208.00217.300.00-1180.62%
SHOP200605P009800002020-05-27 11:33AM EDT980.00270.50220.50224.200.00---72.95%
SHOP200605P009900002020-05-27 11:45AM EDT990.00275.30228.00237.000.00---81.84%
SHOP200605P010000002020-05-27 9:47AM EDT1,000.00284.70237.60247.000.00---74.80%
SHOP200605P010200002020-05-06 3:37PM EDT1,020.00298.15257.60267.000.00--079.49%
SHOP200605P010700002020-05-27 12:06PM EDT1,070.00347.00308.00317.000.00---101.95%
SHOP200605P011100002020-05-19 1:22PM EDT1,110.00373.30347.60357.000.00--1099.22%
SHOP200605P011200002020-05-27 1:23PM EDT1,120.00392.30357.50367.000.00---95.12%
SHOP200605P011300002020-05-27 11:18AM EDT1,130.00429.30367.60377.000.00---103.32%
SHOP200605P011800002020-05-27 10:58AM EDT1,180.00487.40417.60427.000.00---113.09%