SHOP - Shopify Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP230602C000300002023-05-25 3:21PM EDT30.0027.5829.0029.500.00-144365.63%
SHOP230602C000350002023-05-24 10:51AM EDT35.0023.2524.1024.500.00-344220.31%
SHOP230602C000360002023-05-26 3:46PM EDT36.0023.2523.1023.45+1.70+7.89%114185.94%
SHOP230602C000370002023-05-04 11:46AM EDT37.0022.1022.1022.450.00--5176.56%
SHOP230602C000380002023-05-26 12:27PM EDT38.0020.9521.1021.45-0.70-3.23%36167.19%
SHOP230602C000390002023-05-25 1:33PM EDT39.0019.0320.1020.450.00-522159.38%
SHOP230602C000400002023-05-24 1:40PM EDT40.0019.1519.1019.450.00-314150.00%
SHOP230602C000410002023-05-26 3:37PM EDT41.0018.4518.1518.50-1.85-9.11%17171.09%
SHOP230602C000420002023-05-26 12:27PM EDT42.0016.9517.1017.45+0.10+0.59%123132.81%
SHOP230602C000430002023-05-25 11:25AM EDT43.0015.2516.1016.450.00-622125.00%
SHOP230602C000440002023-05-26 3:07PM EDT44.0015.6915.1515.35+1.59+11.28%182150.00%
SHOP230602C000450002023-05-25 3:21PM EDT45.0012.6814.1514.450.00-119123.44%
SHOP230602C000455002023-05-26 11:47AM EDT45.5013.2513.6013.95+13.25-20104.69%
SHOP230602C000460002023-05-26 2:41PM EDT46.0013.1413.1513.40-2.40-15.44%2045100.00%
SHOP230602C000465002023-05-26 11:04AM EDT46.5012.0512.6013.00-3.20-20.98%11110.94%
SHOP230602C000470002023-05-26 11:23AM EDT47.0011.4012.1512.45+0.10+0.88%142106.25%
SHOP230602C000480002023-05-26 3:19PM EDT48.0011.6711.2011.45+0.90+8.36%5359105.86%
SHOP230602C000485002023-05-26 12:24PM EDT48.5010.4510.6511.00+0.75+7.73%33101.56%
SHOP230602C000490002023-05-26 3:39PM EDT49.0010.4510.1510.45+0.90+9.42%7111689.84%
SHOP230602C000495002023-05-26 1:22PM EDT49.509.859.6510.00+0.91+10.18%2392.58%
SHOP230602C000500002023-05-26 3:28PM EDT50.009.759.259.45+1.80+22.64%15617493.75%
SHOP230602C000510002023-05-26 11:09AM EDT51.007.518.208.50+0.74+10.93%2231484.57%
SHOP230602C000520002023-05-26 3:35PM EDT52.007.577.257.45+1.57+26.17%4710975.39%
SHOP230602C000530002023-05-26 2:56PM EDT53.006.716.306.55+1.66+32.87%238576.37%
SHOP230602C000540002023-05-26 3:58PM EDT54.005.455.405.55+0.87+19.00%6310171.29%
SHOP230602C000550002023-05-26 3:55PM EDT55.004.574.504.65+1.13+32.85%9037768.46%
SHOP230602C000560002023-05-26 3:39PM EDT56.003.853.653.80+1.15+42.59%7718466.11%
SHOP230602C000570002023-05-26 3:42PM EDT57.003.012.893.05+0.95+46.12%23724065.53%
SHOP230602C000580002023-05-26 3:58PM EDT58.002.262.222.29+0.73+47.71%77637163.09%
SHOP230602C000590002023-05-26 3:59PM EDT59.001.671.641.70+0.56+50.45%1,63448062.21%
SHOP230602C000600002023-05-26 3:59PM EDT60.001.201.201.22+0.38+46.34%9,6021,54562.31%
SHOP230602C000610002023-05-26 3:59PM EDT61.000.850.820.85+0.29+51.79%3,9451,74161.82%
SHOP230602C000620002023-05-26 3:59PM EDT62.000.590.570.60+0.19+47.50%4,8752,38962.99%
SHOP230602C000630002023-05-26 3:59PM EDT63.000.400.400.42+0.11+37.93%2,2242,08264.55%
SHOP230602C000640002023-05-26 3:59PM EDT64.000.270.260.29+0.07+35.00%1,1972,02965.33%
SHOP230602C000650002023-05-26 3:57PM EDT65.000.190.180.20+0.04+26.67%3,8723,64066.99%
SHOP230602C000660002023-05-26 3:59PM EDT66.000.140.130.15+0.02+16.67%89245669.53%
SHOP230602C000670002023-05-26 3:52PM EDT67.000.100.090.11+0.01+11.11%33667771.48%
SHOP230602C000680002023-05-26 3:42PM EDT68.000.070.070.080.00-11599874.22%
SHOP230602C000690002023-05-26 3:55PM EDT69.000.050.050.060.00-32755576.17%
SHOP230602C000700002023-05-26 3:59PM EDT70.000.040.040.050.00-36587279.30%
SHOP230602C000710002023-05-26 3:22PM EDT71.000.040.030.04+0.01+33.33%2822582.03%
SHOP230602C000720002023-05-26 3:34PM EDT72.000.030.020.030.00-4923882.81%
SHOP230602C000730002023-05-26 3:58PM EDT73.000.020.020.03-0.01-33.33%2037988.28%
SHOP230602C000740002023-05-26 2:21PM EDT74.000.020.010.020.00-1027087.50%
SHOP230602C000750002023-05-26 9:57AM EDT75.000.020.000.020.00-113587.50%
SHOP230602C000760002023-05-26 2:22PM EDT76.000.020.000.020.00-603692.19%
SHOP230602C000770002023-05-24 11:40AM EDT77.000.020.000.030.00-2039100.00%
SHOP230602C000780002023-05-23 9:51AM EDT78.000.020.000.020.00-50162100.00%
SHOP230602C000790002023-05-22 12:50PM EDT79.000.030.000.020.00-102126104.69%
SHOP230602C000800002023-05-26 1:57PM EDT80.000.030.000.02+0.02+200.00%5349109.38%
SHOP230602C000850002023-05-10 3:17PM EDT85.000.040.000.030.00-15103132.81%
SHOP230602C000900002023-05-23 2:23PM EDT90.000.010.000.030.00-13151.56%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP230602P000300002023-05-17 3:47PM EDT30.000.010.000.010.00-2264225.00%
SHOP230602P000350002023-05-18 10:20AM EDT35.000.020.000.070.00-1098217.19%
SHOP230602P000360002023-05-17 10:36AM EDT36.000.010.000.030.00-333185.94%
SHOP230602P000370002023-05-17 10:36AM EDT37.000.030.000.030.00-348176.56%
SHOP230602P000380002023-05-12 3:56PM EDT38.000.030.000.030.00-1062168.75%
SHOP230602P000390002023-05-15 11:28AM EDT39.000.010.000.030.00-945159.38%
SHOP230602P000400002023-05-18 1:43PM EDT40.000.010.000.030.00-1303150.00%
SHOP230602P000410002023-05-12 1:17PM EDT41.000.030.000.030.00-1267140.63%
SHOP230602P000420002023-05-26 10:23AM EDT42.000.010.000.010.00-166118.75%
SHOP230602P000430002023-05-24 11:18AM EDT43.000.010.000.030.00-4801,550125.00%
SHOP230602P000440002023-05-25 2:50PM EDT44.000.010.000.030.00-32,673117.19%
SHOP230602P000450002023-05-25 3:25PM EDT45.000.010.000.030.00-2,6452,709109.38%
SHOP230602P000455002023-05-24 3:49PM EDT45.500.030.000.030.00--70104.69%
SHOP230602P000460002023-05-26 3:39PM EDT46.000.010.000.02-0.03-75.00%251,36796.88%
SHOP230602P000465002023-05-24 10:27AM EDT46.500.060.000.040.00--105100.00%
SHOP230602P000470002023-05-26 10:09AM EDT47.000.030.000.04-0.02-40.00%1512396.88%
SHOP230602P000475002023-05-26 11:13AM EDT47.500.030.010.04-0.01-25.00%950995.31%
SHOP230602P000480002023-05-25 3:45PM EDT48.000.050.010.030.00-1051,15389.06%
SHOP230602P000485002023-05-26 3:59PM EDT48.500.020.020.04-0.05-71.43%2113389.84%
SHOP230602P000490002023-05-26 2:44PM EDT49.000.020.020.05-0.07-77.78%1666287.50%
SHOP230602P000495002023-05-26 2:18PM EDT49.500.030.030.04-0.07-70.00%262583.59%
SHOP230602P000500002023-05-26 2:45PM EDT50.000.030.030.06-0.08-72.73%1121,37682.81%
SHOP230602P000510002023-05-26 3:43PM EDT51.000.060.050.06-0.12-66.67%15760077.34%
SHOP230602P000520002023-05-26 3:55PM EDT52.000.090.080.09-0.15-62.50%20357374.61%
SHOP230602P000530002023-05-26 3:47PM EDT53.000.130.120.14-0.20-60.61%47635972.07%
SHOP230602P000540002023-05-26 3:58PM EDT54.000.190.190.20-0.28-59.57%16475969.34%
SHOP230602P000550002023-05-26 3:58PM EDT55.000.300.280.30-0.39-56.52%5401,61166.60%
SHOP230602P000560002023-05-26 3:59PM EDT56.000.450.430.46-0.53-54.08%57271064.94%
SHOP230602P000570002023-05-26 3:59PM EDT57.000.670.640.67-0.67-50.00%1,50790262.89%
SHOP230602P000580002023-05-26 3:58PM EDT58.000.980.930.97-0.80-44.94%63468961.13%
SHOP230602P000590002023-05-26 3:59PM EDT59.001.391.331.38-0.97-41.10%93461359.96%
SHOP230602P000600002023-05-26 3:58PM EDT60.001.911.871.94-1.14-37.38%75786160.50%
SHOP230602P000610002023-05-26 3:44PM EDT61.002.502.492.59-1.35-35.06%13061060.25%
SHOP230602P000620002023-05-26 3:33PM EDT62.003.153.203.35-1.60-33.68%731,12160.45%
SHOP230602P000630002023-05-26 3:07PM EDT63.003.774.054.20-1.73-31.45%3765363.09%
SHOP230602P000640002023-05-26 3:45PM EDT64.005.004.905.05-1.50-23.08%10251462.31%
SHOP230602P000650002023-05-26 3:47PM EDT65.005.955.756.05-0.77-11.46%2416064.06%
SHOP230602P000660002023-05-26 9:39AM EDT66.007.856.707.00+0.43+5.80%147366.02%
SHOP230602P000670002023-05-26 10:59AM EDT67.008.387.707.95+2.13+34.08%74769.14%
SHOP230602P000680002023-05-23 11:24AM EDT68.006.758.708.950.00-25275.78%
SHOP230602P000690002023-05-26 3:48PM EDT69.009.859.659.90+3.50+55.12%11971.09%
SHOP230602P000700002023-05-26 9:59AM EDT70.0012.1510.6010.95+0.75+6.58%35676.56%
SHOP230602P000710002023-05-26 3:44PM EDT71.0011.7011.6011.90+1.60+15.84%11270.31%
SHOP230602P000720002023-05-23 2:08PM EDT72.0012.5512.6012.950.00--087.50%
SHOP230602P000730002023-05-23 9:34AM EDT73.0012.0013.6013.950.00-1092.19%
SHOP230602P000740002023-05-25 9:48AM EDT74.0015.3514.6014.900.00-2082.81%
SHOP230602P000750002023-05-26 10:02AM EDT75.0016.9515.6015.95+1.95+13.00%63102.34%
SHOP230602P000760002023-05-24 9:40AM EDT76.0018.3016.6016.950.00-10107.03%
SHOP230602P000770002023-05-24 12:12PM EDT77.0017.9217.6017.950.00-20111.72%
SHOP230602P000790002023-05-24 12:41PM EDT79.0019.5019.5519.900.00-41153.52%
SHOP230602P000800002023-05-24 12:41PM EDT80.0020.5020.6020.900.00-30109.38%
SHOP230602P000850002023-05-22 10:28AM EDT85.0021.4525.4526.050.00-20128.13%
SHOP230602P000900002023-05-18 3:55PM EDT90.0029.1030.4531.050.00-400145.31%