Canada markets close in 2 hours 6 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.58+3.82 (+13.76%)
As of 01:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP221007C000185002022-10-03 12:06PM EDT18.508.8812.7012.900.00-120.00%
SHOP221007C000200002022-09-26 11:10AM EDT20.008.7011.1511.450.00-260.00%
SHOP221007C000205002022-09-27 9:49AM EDT20.508.3510.7510.900.00--20.00%
SHOP221007C000210002022-10-04 9:30AM EDT21.008.0010.1510.45+1.66+26.18%1130.00%
SHOP221007C000215002022-10-03 9:59AM EDT21.505.709.759.900.00-340.00%
SHOP221007C000220002022-10-04 10:06AM EDT22.008.509.209.35+3.37+65.69%31070.00%
SHOP221007C000230002022-10-04 12:05PM EDT23.008.548.158.40+3.64+74.29%290.00%
SHOP221007C000240002022-10-03 12:47PM EDT24.003.377.257.450.00-2230.00%
SHOP221007C000245002022-10-03 2:18PM EDT24.503.416.706.900.00-14150.00%
SHOP221007C000250002022-10-04 10:31AM EDT25.005.206.256.40+2.32+80.56%10740.00%
SHOP221007C000255002022-10-04 10:50AM EDT25.505.505.755.90+3.00+120.00%111630.00%
SHOP221007C000260002022-10-04 12:28PM EDT26.005.855.255.45+3.78+182.61%1232820.00%
SHOP221007C000265002022-10-04 1:03PM EDT26.505.124.754.90+3.41+199.42%711600.00%
SHOP221007C000270002022-10-04 12:55PM EDT27.004.484.304.45+3.11+227.01%1321,0430.00%
SHOP221007C000275002022-10-04 1:07PM EDT27.504.003.803.95+2.93+273.83%3201,2720.00%
SHOP221007C000280002022-10-04 1:35PM EDT28.003.463.353.50+2.63+316.87%9051,8510.00%
SHOP221007C000285002022-10-04 1:32PM EDT28.503.052.933.05+2.41+376.56%4541,1840.00%
SHOP221007C000290002022-10-04 1:37PM EDT29.002.552.522.61+2.09+454.35%2,5353,68248.44%
SHOP221007C000295002022-10-04 1:33PM EDT29.502.222.132.19+1.90+593.75%1,0071,38451.17%
SHOP221007C000300002022-10-04 1:36PM EDT30.001.821.761.82+1.58+658.33%3,5835,93158.20%
SHOP221007C000305002022-10-04 1:29PM EDT30.501.431.441.49+1.26+741.18%2,3011,47062.70%
SHOP221007C000310002022-10-04 1:26PM EDT31.001.181.131.17+1.06+883.33%7,7295,33563.38%
SHOP221007C000315002022-10-04 1:36PM EDT31.500.920.890.91+0.82+820.00%2,5301,90465.23%
SHOP221007C000320002022-10-04 1:36PM EDT32.000.700.700.71+0.62+775.00%4,0691,87467.77%
SHOP221007C000325002022-10-04 1:33PM EDT32.500.540.510.54+0.47+671.43%1,17873568.16%
SHOP221007C000330002022-10-04 1:37PM EDT33.000.390.380.41+0.35+875.00%5,9821,47069.73%
SHOP221007C000335002022-10-04 1:30PM EDT33.500.290.290.30+0.25+625.00%1,8821,38471.09%
SHOP221007C000340002022-10-04 1:30PM EDT34.000.210.220.23+0.18+600.00%1,6522,12273.24%
SHOP221007C000345002022-10-04 1:32PM EDT34.500.170.160.17+0.14+466.67%26626774.61%
SHOP221007C000350002022-10-04 1:33PM EDT35.000.120.120.13+0.09+300.00%1,8294,31476.56%
SHOP221007C000355002022-10-04 1:25PM EDT35.500.100.090.10+0.07+233.33%32612278.52%
SHOP221007C000360002022-10-04 1:15PM EDT36.000.070.070.08+0.04+133.33%1,40668980.86%
SHOP221007C000365002022-10-04 12:26PM EDT36.500.070.050.06+0.05+250.00%1065682.03%
SHOP221007C000370002022-10-04 1:21PM EDT37.000.050.050.06+0.03+150.00%58277388.28%
SHOP221007C000375002022-10-04 11:37AM EDT37.500.040.030.04+0.02+100.00%13725886.72%
SHOP221007C000380002022-10-04 1:17PM EDT38.000.020.030.04-0.01-33.33%14067592.19%
SHOP221007C000390002022-10-04 1:01PM EDT39.000.020.020.03+0.01+100.00%2523896.88%
SHOP221007C000400002022-10-04 12:49PM EDT40.000.020.010.02+0.01+100.00%7883199.22%
SHOP221007C000410002022-10-04 11:50AM EDT41.000.020.000.02+0.01+100.00%51331103.13%
SHOP221007C000420002022-10-04 11:50AM EDT42.000.010.000.03-0.01-50.00%19231117.19%
SHOP221007C000430002022-10-03 2:29PM EDT43.000.030.000.03+0.02+200.00%10214125.00%
SHOP221007C000440002022-10-03 2:29PM EDT44.000.010.010.030.00-2430137.50%
SHOP221007C000450002022-10-04 9:30AM EDT45.000.010.000.030.00-177140.63%
SHOP221007C000460002022-10-03 2:13PM EDT46.000.010.010.020.00-62340148.44%
SHOP221007C000500002022-10-04 12:21PM EDT50.000.010.000.020.00-2239168.75%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP221007P000190002022-09-29 11:36AM EDT19.000.030.000.010.00--9181.25%
SHOP221007P000195002022-09-30 11:15AM EDT19.500.030.000.010.00-11264175.00%
SHOP221007P000200002022-10-04 11:51AM EDT20.000.010.000.010.00-62,183162.50%
SHOP221007P000205002022-10-04 10:22AM EDT20.500.010.000.01-0.01-50.00%2130156.25%
SHOP221007P000210002022-10-04 10:04AM EDT21.000.010.000.010.00-40860150.00%
SHOP221007P000215002022-10-03 10:56AM EDT21.500.010.000.01-0.02-66.67%5230137.50%
SHOP221007P000220002022-10-04 12:27PM EDT22.000.010.010.02-0.02-66.67%249938150.00%
SHOP221007P000225002022-10-04 11:46AM EDT22.500.010.000.02-0.03-75.00%6450134.38%
SHOP221007P000230002022-10-04 1:29PM EDT23.000.010.010.03-0.05-83.33%335932139.06%
SHOP221007P000235002022-10-04 12:27PM EDT23.500.020.010.02-0.05-71.43%56376125.00%
SHOP221007P000240002022-10-04 1:17PM EDT24.000.020.010.03-0.07-77.78%2193,054121.88%
SHOP221007P000245002022-10-04 10:07AM EDT24.500.030.020.03-0.12-80.00%51966117.97%
SHOP221007P000250002022-10-04 1:17PM EDT25.000.030.020.03-0.17-85.00%4582,026109.38%
SHOP221007P000255002022-10-04 1:37PM EDT25.500.030.030.04-0.24-88.89%367895107.81%
SHOP221007P000260002022-10-04 1:37PM EDT26.000.040.040.05-0.32-88.89%9851,347103.13%
SHOP221007P000265002022-10-04 12:09PM EDT26.500.060.050.06-0.45-88.24%2071,71598.44%
SHOP221007P000270002022-10-04 1:26PM EDT27.000.080.070.08-0.59-88.06%6335,77196.09%
SHOP221007P000275002022-10-04 1:27PM EDT27.500.100.100.12-0.79-88.76%2872,75895.31%
SHOP221007P000280002022-10-04 1:25PM EDT28.000.150.140.15-0.95-86.36%7763,53891.99%
SHOP221007P000285002022-10-04 1:21PM EDT28.500.200.190.21-1.21-85.82%43468090.23%
SHOP221007P000290002022-10-04 1:35PM EDT29.000.280.270.28-1.47-84.00%1,54957789.06%
SHOP221007P000295002022-10-04 1:18PM EDT29.500.410.380.38-1.73-80.84%1,16124588.48%
SHOP221007P000300002022-10-04 1:38PM EDT30.000.500.500.52-2.01-80.08%5,4891,45887.89%
SHOP221007P000305002022-10-04 1:32PM EDT30.500.630.660.69-2.30-78.50%2,44115387.50%
SHOP221007P000310002022-10-04 1:38PM EDT31.000.890.870.88-2.51-73.82%4,5132,45387.40%
SHOP221007P000315002022-10-04 1:36PM EDT31.501.141.121.15-2.66-70.00%97818289.26%
SHOP221007P000320002022-10-04 1:38PM EDT32.001.401.411.45-2.55-64.56%99649791.02%
SHOP221007P000325002022-10-04 1:31PM EDT32.501.711.691.78-3.10-64.45%1711991.21%
SHOP221007P000330002022-10-04 1:26PM EDT33.002.082.032.12-2.92-58.40%8973591.80%
SHOP221007P000335002022-10-04 1:05PM EDT33.502.312.462.56-3.66-61.31%863498.44%
SHOP221007P000340002022-10-04 1:14PM EDT34.003.092.872.98-3.23-51.11%47460101.76%
SHOP221007P000345002022-10-04 1:21PM EDT34.503.493.353.40-3.28-48.45%2960107.23%
SHOP221007P000350002022-10-04 1:18PM EDT35.004.003.753.85-3.05-43.26%27318108.98%
SHOP221007P000355002022-10-04 1:03PM EDT35.504.054.204.40-4.30-51.50%47117.97%
SHOP221007P000360002022-10-04 1:14PM EDT36.004.954.754.85-3.15-38.89%7587126.56%
SHOP221007P000365002022-09-30 10:13AM EDT36.509.115.205.400.00-15134.96%
SHOP221007P000370002022-10-04 10:34AM EDT37.006.855.705.85-2.45-26.34%361139.84%
SHOP221007P000375002022-10-04 11:12AM EDT37.506.206.156.35-4.26-40.73%12144.14%
SHOP221007P000380002022-10-04 11:15AM EDT38.006.586.706.80-3.55-35.04%2758151.56%
SHOP221007P000390002022-10-03 3:55PM EDT39.0011.257.607.850.00-211162.11%
SHOP221007P000400002022-09-30 11:15AM EDT40.0011.958.608.850.00-19175.39%
SHOP221007P000410002022-09-28 12:31PM EDT41.0012.379.659.850.00-5020192.19%
SHOP221007P000420002022-09-14 2:54PM EDT42.009.0110.6010.850.00-344200.39%
SHOP221007P000430002022-09-28 3:07PM EDT43.0013.8011.6011.800.00-50207.81%
SHOP221007P000440002022-09-27 3:13PM EDT44.0015.9512.6012.850.00-190223.44%
SHOP221007P000450002022-09-14 3:31PM EDT45.0011.8113.5513.900.00-190233.98%
SHOP221007P000460002022-09-30 3:29PM EDT46.0018.7814.6014.850.00-21244.53%
SHOP221007P000500002022-09-23 3:46PM EDT50.0021.1018.6018.850.00-30283.20%