SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP190823C002600002019-08-12 10:25AM EDT260.00107.800.000.000.00-100.00%
SHOP190823C002650002019-08-01 10:29AM EDT265.0086.900.000.000.00-100.00%
SHOP190823C002700002019-08-07 12:09PM EDT270.0065.100.000.000.00-100.00%
SHOP190823C002750002019-08-15 2:51PM EDT275.0075.860.000.000.00-200.00%
SHOP190823C002800002019-08-21 12:59PM EDT280.00110.000.000.000.00-100.00%
SHOP190823C002850002019-08-19 3:58PM EDT285.0077.000.000.000.00-100.00%
SHOP190823C002875002019-08-06 9:40AM EDT287.5044.200.000.000.00-700.00%
SHOP190823C002900002019-08-07 1:14PM EDT290.0051.250.000.000.00-200.00%
SHOP190823C002925002019-08-05 3:04PM EDT292.5030.900.000.000.00-1600.00%
SHOP190823C002950002019-08-09 2:31PM EDT295.0076.290.000.000.00-1800.00%
SHOP190823C002975002019-08-07 10:26AM EDT297.5044.400.000.000.00-800.00%
SHOP190823C003000002019-08-08 11:34AM EDT300.0055.160.000.000.00-1900.00%
SHOP190823C003025002019-08-06 3:27PM EDT302.5034.000.000.000.00-1300.00%
SHOP190823C003050002019-08-07 1:57PM EDT305.0046.000.000.000.00-600.00%
SHOP190823C003075002019-08-14 12:27PM EDT307.5044.800.000.000.00-400.00%
SHOP190823C003100002019-08-09 2:36PM EDT310.0041.800.000.000.00-1800.00%
SHOP190823C003125002019-08-14 11:46AM EDT312.5038.800.000.000.00-1600.00%
SHOP190823C003150002019-08-21 9:30AM EDT315.0065.930.000.000.00-100.00%
SHOP190823C003175002019-08-14 2:30PM EDT317.5035.700.000.000.00-1200.00%
SHOP190823C003200002019-08-21 12:01PM EDT320.0069.500.000.000.00-100.00%
SHOP190823C003225002019-08-16 9:58AM EDT322.5033.840.000.000.00-100.00%
SHOP190823C003250002019-08-21 3:48PM EDT325.0063.000.000.000.00-200.00%
SHOP190823C003275002019-08-21 1:18PM EDT327.5063.330.000.000.00-1800.00%
SHOP190823C003300002019-08-21 2:29PM EDT330.0061.100.000.000.00-3000.00%
SHOP190823C003325002019-08-19 9:30AM EDT332.5032.620.000.000.00-1200.00%
SHOP190823C003350002019-08-21 11:40AM EDT335.0053.100.000.000.00-1100.00%
SHOP190823C003375002019-08-20 11:42AM EDT337.5035.150.000.000.00-500.00%
SHOP190823C003400002019-08-21 12:15PM EDT340.0049.500.000.000.00-400.00%
SHOP190823C003425002019-08-21 12:24PM EDT342.5046.930.000.000.00-100.00%
SHOP190823C003450002019-08-21 2:06PM EDT345.0045.000.000.000.00-3800.00%
SHOP190823C003475002019-08-21 2:18PM EDT347.5042.400.000.000.00-3000.00%
SHOP190823C003500002019-08-21 3:08PM EDT350.0038.820.000.000.00-6300.00%
SHOP190823C003525002019-08-21 2:54PM EDT352.5037.500.000.000.00-1100.00%
SHOP190823C003550002019-08-21 1:25PM EDT355.0036.100.000.000.00-2800.00%
SHOP190823C003575002019-08-21 1:21PM EDT357.5033.500.000.000.00-2400.00%
SHOP190823C003600002019-08-21 3:54PM EDT360.0028.890.000.000.00-11400.00%
SHOP190823C003625002019-08-21 2:54PM EDT362.5027.700.000.000.00-3700.00%
SHOP190823C003650002019-08-21 3:51PM EDT365.0024.280.000.000.00-4400.00%
SHOP190823C003675002019-08-21 2:20PM EDT367.5023.400.000.000.00-2400.00%
SHOP190823C003700002019-08-21 3:50PM EDT370.0019.600.000.000.00-29600.00%
SHOP190823C003725002019-08-21 3:50PM EDT372.5017.300.000.000.00-7700.00%
SHOP190823C003750002019-08-21 3:59PM EDT375.0016.300.000.000.00-46400.00%
SHOP190823C003775002019-08-21 3:55PM EDT377.5013.290.000.000.00-28500.00%
SHOP190823C003800002019-08-21 3:55PM EDT380.0011.300.000.000.00-80500.00%
SHOP190823C003825002019-08-21 3:55PM EDT382.509.600.000.000.00-59200.00%
SHOP190823C003850002019-08-21 3:59PM EDT385.008.120.000.000.00-1,54900.00%
SHOP190823C003875002019-08-21 3:59PM EDT387.506.630.000.000.00-65500.00%
SHOP190823C003900002019-08-21 3:59PM EDT390.005.450.000.000.00-2,57000.20%
SHOP190823C003925002019-08-21 3:46PM EDT392.503.660.000.000.00-43603.13%
SHOP190823C003950002019-08-21 3:55PM EDT395.003.290.000.000.00-1,00803.13%
SHOP190823C003975002019-08-21 3:59PM EDT397.502.450.000.000.00-55506.25%
SHOP190823C004000002019-08-21 3:59PM EDT400.001.900.000.000.00-3,28006.25%
SHOP190823C004025002019-08-21 3:55PM EDT402.501.300.000.000.00-344012.50%
SHOP190823C004050002019-08-21 3:56PM EDT405.000.970.000.000.00-634012.50%
SHOP190823C004075002019-08-21 3:58PM EDT407.500.650.000.000.00-225012.50%
SHOP190823C004100002019-08-21 3:59PM EDT410.000.490.000.000.00-735012.50%
SHOP190823C004125002019-08-21 3:56PM EDT412.500.330.000.000.00-151012.50%
SHOP190823C004150002019-08-21 3:50PM EDT415.000.250.000.000.00-98025.00%
SHOP190823C004175002019-08-21 3:39PM EDT417.500.200.000.000.00-98025.00%
SHOP190823C004200002019-08-21 3:56PM EDT420.000.110.000.000.00-84025.00%
SHOP190823C004250002019-08-21 1:33PM EDT425.000.150.000.000.00-144025.00%
SHOP190823C004300002019-08-21 3:56PM EDT430.000.030.000.000.00-91025.00%
SHOP190823C004400002019-08-09 3:54PM EDT440.000.300.000.000.00-2025.00%
SHOP190823C004500002019-08-21 3:55PM EDT450.000.050.000.000.00-7050.00%
SHOP190823C004550002019-08-09 2:21PM EDT455.000.050.000.000.00-1050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP190823P002300002019-08-19 12:01AM EDT230.000.40-0.000.00--050.00%
SHOP190823P002400002019-07-29 10:26AM EDT240.001.400.000.000.00-1050.00%
SHOP190823P002450002019-08-16 9:39AM EDT245.000.050.000.000.00-1050.00%
SHOP190823P002500002019-08-12 1:55PM EDT250.000.090.000.000.00-4050.00%
SHOP190823P002550002019-08-09 10:01AM EDT255.000.050.000.000.00-10050.00%
SHOP190823P002600002019-08-02 1:56PM EDT260.001.000.000.000.00-6050.00%
SHOP190823P002650002019-08-12 11:49AM EDT265.000.150.000.000.00-46050.00%
SHOP190823P002700002019-08-14 11:14AM EDT270.000.300.100.000.00-10185.16%
SHOP190823P002750002019-08-19 2:13PM EDT275.000.010.000.000.00-5050.00%
SHOP190823P002800002019-08-19 9:30AM EDT280.000.050.000.000.00-1050.00%
SHOP190823P002850002019-08-20 11:27AM EDT285.000.050.000.000.00-1050.00%
SHOP190823P002875002019-08-15 3:08PM EDT287.500.380.000.000.00-3050.00%
SHOP190823P002900002019-08-16 10:06AM EDT290.000.200.000.000.00-5050.00%
SHOP190823P002925002019-08-16 9:48AM EDT292.500.350.000.000.00-1050.00%
SHOP190823P002950002019-08-21 2:24PM EDT295.000.030.000.000.00-7050.00%
SHOP190823P002975002019-08-15 3:06PM EDT297.500.700.000.000.00-2050.00%
SHOP190823P003000002019-08-21 2:24PM EDT300.000.020.000.000.00-6050.00%
SHOP190823P003025002019-08-16 10:57AM EDT302.500.280.000.000.00-2050.00%
SHOP190823P003050002019-08-21 10:21AM EDT305.000.070.000.000.00-25050.00%
SHOP190823P003075002019-08-21 9:51AM EDT307.500.360.000.000.00-15050.00%
SHOP190823P003100002019-08-20 10:54AM EDT310.000.050.000.000.00-4050.00%
SHOP190823P003125002019-08-21 9:44AM EDT312.500.050.000.000.00-3050.00%
SHOP190823P003150002019-08-20 1:39PM EDT315.000.100.000.000.00-5050.00%
SHOP190823P003175002019-08-21 10:21AM EDT317.500.110.000.000.00-15050.00%
SHOP190823P003200002019-08-21 10:04AM EDT320.000.060.000.000.00-5050.00%
SHOP190823P003225002019-08-21 9:49AM EDT322.500.060.000.000.00-13050.00%
SHOP190823P003250002019-08-21 3:43PM EDT325.000.020.000.000.00-27050.00%
SHOP190823P003275002019-08-21 9:30AM EDT327.500.100.000.000.00-10050.00%
SHOP190823P003300002019-08-21 3:49PM EDT330.000.050.000.000.00-40050.00%
SHOP190823P003325002019-08-21 1:15PM EDT332.500.050.000.000.00-13050.00%
SHOP190823P003350002019-08-21 3:49PM EDT335.000.070.000.000.00-57050.00%
SHOP190823P003375002019-08-21 3:04PM EDT337.500.070.000.000.00-8050.00%
SHOP190823P003400002019-08-21 3:17PM EDT340.000.050.000.000.00-111050.00%
SHOP190823P003425002019-08-21 3:57PM EDT342.500.050.000.000.00-46050.00%
SHOP190823P003450002019-08-21 2:50PM EDT345.000.050.000.000.00-91025.00%
SHOP190823P003475002019-08-21 1:45PM EDT347.500.090.000.000.00-66025.00%
SHOP190823P003500002019-08-21 3:45PM EDT350.000.100.000.000.00-190025.00%
SHOP190823P003525002019-08-21 3:27PM EDT352.500.100.000.000.00-62025.00%
SHOP190823P003550002019-08-21 3:27PM EDT355.000.150.000.000.00-226025.00%
SHOP190823P003575002019-08-21 3:19PM EDT357.500.200.000.000.00-190025.00%
SHOP190823P003600002019-08-21 3:01PM EDT360.000.300.000.000.00-479025.00%
SHOP190823P003625002019-08-21 3:46PM EDT362.500.350.000.000.00-161025.00%
SHOP190823P003650002019-08-21 3:58PM EDT365.000.400.000.000.00-429025.00%
SHOP190823P003675002019-08-21 3:56PM EDT367.500.550.000.000.00-128012.50%
SHOP190823P003700002019-08-21 3:59PM EDT370.000.750.000.000.00-664012.50%
SHOP190823P003725002019-08-21 3:56PM EDT372.501.000.000.000.00-422012.50%
SHOP190823P003750002019-08-21 3:59PM EDT375.001.250.000.000.00-1,266012.50%
SHOP190823P003775002019-08-21 3:59PM EDT377.501.600.000.000.00-400012.50%
SHOP190823P003800002019-08-21 3:59PM EDT380.002.170.000.000.00-1,83506.25%
SHOP190823P003825002019-08-21 3:59PM EDT382.502.790.000.000.00-37706.25%
SHOP190823P003850002019-08-21 3:59PM EDT385.003.450.000.000.00-95403.13%
SHOP190823P003875002019-08-21 3:59PM EDT387.504.380.000.000.00-59701.56%
SHOP190823P003900002019-08-21 3:59PM EDT390.005.520.000.000.00-83300.00%
SHOP190823P003925002019-08-21 3:58PM EDT392.506.910.000.000.00-13200.00%
SHOP190823P003950002019-08-21 3:36PM EDT395.008.600.000.000.00-30100.00%
SHOP190823P003975002019-08-21 3:13PM EDT397.5011.000.000.000.00-3400.00%
SHOP190823P004000002019-08-21 3:54PM EDT400.0012.960.000.000.00-21700.00%
SHOP190823P004100002019-08-21 2:36PM EDT410.0019.700.000.000.00-300.00%
SHOP190823P004300002019-08-19 2:21PM EDT430.0067.600.000.000.00-100.00%