Singapore markets close in 1 hour

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.24-1.81 (-5.48%)
At close: 04:00PM EDT
31.40 +0.16 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----19.000.040.00---
-----25.000.310.00---
-----37.505.600.00---
-----39.006.570.00---
227.500.00-141155.000.150.00-292
144.500.00--830160.000.240.00-20
154.700.00-401,220170.000.150.00-30
151.400.00-280175.000.350.00-10
-----180.000.350.00-20
-----185.000.220.00-1037
-----190.000.280.00-20
130.800.00-1111195.000.280.00-323,728
161.000.00-20760200.000.350.00-90
99.100.00--1205.001.750.00-3361
-----210.000.650.00-380
-----215.000.660.00-140
163.000.00-2290220.00187.600.00-20
121.820.00-11225.000.900.00-1296
-----230.001.010.00-110
-----235.001.100.00-26454
-----240.001.550.00-90
224.390.00--5245.001.720.00-693
95.860.00-139250.002.020.00-1221,192
192.850.00-22255.002.200.00-1773
77.100.00--1260.002.800.00-24330
-----265.003.250.00-64118
74.400.00-22270.003.600.00-31192
51.000.00-62275.004.200.00-107473
77.080.00-149280.004.900.00-7260
83.000.00-117285.005.500.00-30154
66.350.00-1021290.006.400.00-334261
90.000.00-214295.007.800.00-1390
59.600.00-3195300.008.300.00-351787
55.520.00-3689305.009.720.00-30787
49.880.00-1638310.0011.200.00-47368
60.690.00-18116315.0012.070.00-11247
44.570.00-8117320.0013.200.00-386488
39.450.00-132325.0014.900.00-19179
37.300.00-2291,063330.0016.500.00-2241,418
33.400.00-7251,911335.0019.400.00-8348
31.500.00-159313340.0020.700.00-54369
27.700.00-659345.0020.700.00-12846
26.000.00-134477350.0025.500.00-62411
24.000.00-167179355.0027.700.00-12174
21.450.00-85368360.0032.400.00-79270
20.580.00-21186365.0033.500.00-87158
17.300.00-55153370.0037.300.00-82115
15.700.00-135525375.0039.500.00-320
14.000.00-90398380.0042.470.00-60
13.170.00-34313385.0047.930.00-350
11.640.00-68433390.0049.740.00-3132
10.700.00-37238395.0053.800.00-3134
8.900.00-7351,736400.0057.840.00-11315
8.000.00-11120405.0050.000.00-30
6.800.00-135268410.0060.150.00-296
6.000.00-18131415.0056.500.00-733
5.500.00-78185420.0059.200.00-159
4.900.00-26152425.0060.900.00-1284
4.440.00-110240430.0067.200.00-50
3.750.00-890435.0084.700.00-153
3.700.00-15250440.0090.500.00-395
3.820.00-48415445.00114.900.00-122
2.950.00-523964450.0082.440.00-174
2.750.00-1775455.0076.590.00-128
2.900.00-10334460.0096.770.00-1130
2.270.00-10174465.00100.200.00-128
1.800.00-19156470.00105.540.00-20
1.720.00-2876475.00105.570.00-130
1.510.00-27114480.00126.380.00-1265
1.650.00-283485.00125.450.00-460
1.740.00-10114490.00129.330.00-585
1.500.00-2235495.00124.240.00-219
1.050.00-7681,911500.00151.430.00-3325
1.100.00-13122505.00174.500.00-122
1.040.00-1130510.00154.280.00-578
2.000.00-1063515.00142.530.00-19
0.700.00-115298520.00141.920.00-1123
1.000.00-191525.00171.000.00-224
0.900.00-10219530.00163.850.00-20
0.800.00-131535.00137.600.00-111
1.850.00-16105540.00177.900.00-1252
1.300.00-1339545.00171.890.00-10
0.580.00-97909550.00168.000.00-10
0.490.00-169555.00222.200.00-10
0.470.00-12160560.00188.400.00-11,250
0.990.00-167565.00224.620.00-18
1.100.00-441570.00241.540.00-17
0.680.00-293575.00224.500.00-48
0.550.00-1768580.00222.000.00-1144
0.750.00-239585.00217.130.00-16
0.900.00-142590.00264.540.00-155
0.730.00-1058595.00290.050.00-23
0.400.00-21452600.00225.400.00-47278
0.650.00-1743605.00284.450.00-13
0.400.00-140610.00238.830.00-13
3.200.00-48615.00120.700.00--1
0.300.00-195620.00287.400.00-184
0.470.00-3265625.00266.000.00-11
0.400.00-123630.00255.540.00-10
0.700.00-248635.00313.300.00-100
0.150.00-186640.00310.540.00-114
1.310.00-665645.00-----
0.440.00-8147650.00332.400.00-10
1.050.00-173655.00290.610.00-11
0.950.00-169660.00289.100.00-10
0.390.00-338665.00-----
0.450.00-168670.00355.860.00-10
0.430.00-130675.00-----
0.500.00-1100680.00373.000.00-10
0.320.00-124685.00-----
1.500.00-7187690.00-----
0.500.00-218695.00326.760.00-10
0.250.00-25378700.00369.000.00-210
0.400.00-2177705.00-----
0.250.00-20146710.00319.080.00-10
2.750.00-731715.00-----
0.260.00-2177720.00397.000.00-12
2.330.00-1926725.00-----
1.700.00-1101730.00349.200.00-12
0.210.00-5103735.00-----
0.750.00-2144740.00399.400.00-169
0.280.00-514745.00407.400.00-10
0.250.00-8151750.00388.000.00-10
0.200.00-215755.00-----
0.200.00-168760.00416.400.00-400157
0.200.00-189765.00303.970.00--3
0.600.00-15770.00439.020.00-30
0.200.00-243775.00-----
0.200.00-1161780.00435.600.00-400158
0.200.00-113785.00-----
0.150.00-144790.00-----
4.300.00-1017795.00-----
0.150.00-1450800.00424.000.00-10
0.200.00-211805.00-----
0.200.00-221810.00217.100.00--6
0.150.00-124815.00-----
0.150.00-1113820.00463.240.00-30
0.150.00-115825.00-----
0.150.00-128830.00-----
0.150.00-115835.00-----
0.100.00-287840.00440.000.00-10
3.100.00-118845.00-----
0.150.00-143850.00500.000.00-10
0.500.00-25855.00-----
0.250.00-15118860.00492.900.00-15
2.700.00-55865.00530.800.00---
0.150.00-16870.00-----
0.480.00-15875.00413.350.00--0
0.300.00-3171880.00529.400.00-11
1.020.00-11885.00-----
0.700.00--0890.00-----
0.150.00-132139895.00565.920.00-10
0.200.00-15203900.00549.720.00-10
5.300.00--1905.00-----
0.160.00-114910.00-----
0.150.00-38915.00-----
0.120.00-10912920.00565.950.00-10
0.200.00-30758940.00547.000.00-10
0.050.00-2169960.00642.000.00-13
0.110.00-180980.00577.660.00-120
0.050.00-114981,000.00588.960.00-20
0.050.00-4221,020.00311.670.00-124
0.900.00-1171,040.00700.000.00-10
0.050.00-5491,060.00663.000.00-10
0.600.00-1271,080.00685.000.00-10
0.150.00-1901,100.00707.000.00-10
0.100.00-2481,120.00475.000.00-30
0.050.00-1431,140.00695.000.00-11
0.590.00-1121,160.00716.730.00-30
0.600.00-1961,180.00797.100.00-10
0.050.00-63781,200.00689.350.00-160
0.050.00-5921,220.00855.000.00-10
0.750.00-1411,240.00879.000.00-30
0.230.00-2301,260.00826.750.00-40
0.350.00-1231,280.00912.940.00-10
0.050.00-1601,300.00866.300.00-30
0.420.00-1571,320.00862.180.00-10
0.350.00-1241,340.00866.570.00-10
0.510.00-5801,360.00777.300.00-14
0.050.00-1421,380.00821.870.00-10
0.050.00-16491,400.00903.770.00-260
0.150.00-11071,420.00914.940.00-200
0.060.00-12321,440.00934.510.00-200
0.060.00-1211,460.00953.460.00-211
0.450.00-1311,480.00971.850.00-10
0.050.00-372711,500.00991.990.00-80
0.070.00-2131,520.001,011.810.00--0
1.000.00-1141,540.00303.000.00--0
1.750.00-8171,560.00-----
0.650.00-2151,580.00269.100.00--0
1.000.00-1121,585.00-----
109.400.00-131,590.00-----
0.100.00-1471671,595.00288.700.00-11
0.050.00-10831,600.001,176.210.00-20
0.220.00-291,605.00-----
8.700.00-241,610.00-----
14.900.00--21,615.00-----
15.400.00-531,620.00-----
8.300.00-341,625.00-----
9.300.00-1131,630.00-----
11.980.00-851,635.00-----
0.050.00-191,640.00825.200.00-11
0.100.00-131,645.00-----
0.250.00-131,650.00377.200.00-11
13.400.00--21,655.00-----
13.300.00-231,660.001,090.000.00--0
7.300.00-241,665.00849.000.00-33
12.900.00-221,670.00-----
0.300.00-6131,675.00-----
0.550.00-151,680.00-----
0.300.00-131,685.00-----
0.700.00-181,690.00875.700.00-11
2.850.00-551,695.00-----
0.050.00-11221,700.001,027.580.00-10
-----1,705.00657.500.00--1
17.580.00-121,710.00-----
1.300.00-141,715.00-----
0.330.00-12711,720.00302.300.00--2
84.600.00--61,725.00864.400.00-10
-----1,730.001,062.820.00-10
76.300.00-221,735.00-----
0.250.00-10441,740.00-----
0.410.00-131,745.001,160.000.00---
1.350.00-181,750.00-----
0.400.00-121,755.00947.700.00-10
1.740.00-10581,760.00-----
69.500.00--11,765.00906.700.00-10
11.200.00-4101,770.00-----
1.200.00-121,775.00887.700.00--0
0.580.00-6391,780.00921.400.00-10
0.550.00-111,785.00-----
0.050.00-10731,790.00329.400.00-11
0.040.00-151561,800.00984.500.00-11
0.720.00-4381,820.001,126.500.00-10
0.250.00-10601,840.001,021.300.00-10
0.550.00-8161,860.00781.200.00-12
0.180.00-381,880.001,215.900.00-10
0.050.00-79991,900.001,058.150.00-220
0.300.00-10121,920.001,099.500.00-10
0.220.00-10221,940.001,099.000.00--0
0.450.00-30201,960.00-----
0.120.00-2191,980.001,127.930.00-10
0.050.00-10762,000.00-----
0.150.00-2242,100.00-----
0.050.00-5292,200.00987.260.00-67
0.050.00-251012,300.001,085.510.00-66
0.050.00-54062,400.001,016.100.00-18