Advertisement
U.S. markets close in 6 hours 6 minutes

Shift4 Payments, Inc. (FOUR)

NYSE - Nasdaq Real Time Price. Currency in USD
80.61-2.93 (-3.51%)
As of 09:54AM EST. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOUR240315C000400002024-03-01 10:17AM EST40.0040.5240.0043.300.00-413277.44%
FOUR240315C000450002024-02-16 1:04PM EST45.0033.7535.2038.500.00-11249.02%
FOUR240315C000500002024-02-27 12:09PM EST50.0026.0029.3032.600.00-211156.45%
FOUR240315C000550002024-02-05 9:30AM EST55.0021.6024.7027.900.00-12152.15%
FOUR240315C000600002024-02-28 10:04AM EST60.0016.4220.7023.600.00-158157.47%
FOUR240315C000650002024-02-28 2:12PM EST65.0019.8415.5018.600.00-78123.24%
FOUR240315C000675002024-02-28 9:41AM EST67.5010.0013.4016.100.00-716113.87%
FOUR240315C000700002024-02-29 3:54PM EST70.0012.310.0013.800.00-3179134.57%
FOUR240315C000725002024-03-01 3:30PM EST72.5012.208.5010.500.00-3521577.34%
FOUR240315C000750002024-03-01 3:58PM EST75.009.106.608.400.00-2337372.90%
FOUR240315C000775002024-03-04 9:32AM EST77.506.105.006.20-1.80-22.78%129367.31%
FOUR240315C000800002024-03-01 3:56PM EST80.005.903.604.800.00-11,10866.94%
FOUR240315C000825002024-03-01 3:46PM EST82.504.302.653.600.00-1875,40267.82%
FOUR240315C000850002024-03-04 9:30AM EST85.003.002.052.80-0.36-10.71%23510,18471.29%
FOUR240315C000875002024-03-01 3:58PM EST87.502.701.452.500.00-8676.20%
FOUR240315C000900002024-03-01 3:53PM EST90.002.001.001.750.00-1772,09875.20%
FOUR240315C000950002024-03-01 3:42PM EST95.001.200.551.200.00-8034281.79%
FOUR240315C001000002024-03-04 9:35AM EST100.000.650.101.75-0.20-23.53%457699.80%
FOUR240315C001050002024-03-01 1:11PM EST105.000.050.002.650.00-197127.30%
FOUR240315C001100002024-03-01 12:43PM EST110.000.300.052.500.00-1169140.23%
FOUR240315C001200002024-03-01 3:39PM EST120.000.200.051.650.00-69139150.10%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOUR240315P000400002024-02-27 10:24AM EST40.000.030.000.050.00-6853150.00%
FOUR240315P000450002024-02-27 11:03AM EST45.000.020.000.050.00-3795126.56%
FOUR240315P000475002024-02-27 12:19PM EST47.500.050.000.550.00-2234164.06%
FOUR240315P000500002024-02-29 10:50AM EST50.000.050.000.000.00-332450.00%
FOUR240315P000550002024-03-01 11:58AM EST55.000.020.000.050.00-132186.72%
FOUR240315P000600002024-03-01 3:16PM EST60.000.030.000.100.00-11,22675.00%
FOUR240315P000650002024-03-01 3:34PM EST65.000.070.000.750.00-2527683.11%
FOUR240315P000675002024-03-01 1:25PM EST67.500.110.001.400.00-1120984.91%
FOUR240315P000700002024-03-01 10:31AM EST70.000.250.100.850.00-1552664.06%
FOUR240315P000725002024-03-01 11:13AM EST72.500.690.151.050.00-2324556.20%
FOUR240315P000750002024-03-01 1:28PM EST75.000.740.501.100.00-4826055.81%
FOUR240315P000775002024-03-01 1:42PM EST77.501.501.352.000.00-14273352.05%
FOUR240315P000800002024-03-01 3:26PM EST80.001.852.453.400.00-10222455.47%
FOUR240315P000825002024-03-01 3:33PM EST82.502.773.905.500.00-5722762.38%
FOUR240315P000850002024-03-01 3:33PM EST85.004.145.407.000.00-416759.91%
FOUR240315P000875002024-03-01 3:46PM EST87.506.806.608.900.00-967852.49%
FOUR240315P000900002024-02-29 1:57PM EST90.008.008.8011.000.00--10352.98%
FOUR240315P000950002024-02-29 9:51AM EST95.008.4013.4016.000.00--761.82%
FOUR240315P001000002024-02-28 2:52PM EST100.0016.5516.3019.800.00--1080.76%
FOUR240315P001100002024-02-29 9:56AM EST110.0022.0026.6030.300.00--0128.03%