Singapore markets open in 6 hours 39 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.79+0.85 (+3.16%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11.750.00-112015.500.060.00-113,470
12.520.00-515616.000.04-0.01-20.00%1442,165
15.360.00-10516.500.05-0.04-44.44%100715
11.100.00-2412117.000.06-0.03-33.33%374,873
9.800.00-1517.500.08-0.01-11.11%1919
16.150.00-4018.000.09-0.05-35.71%1258
8.850.00-31618.500.12-0.07-36.84%13467
9.500.00-1119.000.14-0.04-22.22%10
9.250.00-5819.500.210.00-1151,310
7.750.00-221720.000.21-0.04-16.00%111,704
6.600.00-23121.000.27-0.09-25.00%322,669
5.80+0.30+5.45%4022.000.39-0.10-20.41%152,183
4.900.00-275223.000.55-0.14-20.29%330
4.50+0.05+1.12%523223.500.66-0.09-12.00%841,982
4.40+0.30+7.32%2010824.000.70-0.24-25.53%1111,550
3.80-0.60-13.64%99724.500.81-0.27-25.00%352,026
3.43-0.37-9.74%69727625.000.97-0.31-24.22%2540
3.25+0.05+1.56%2917225.501.25-0.16-11.35%95369
2.99+0.28+10.33%5020026.001.35-0.27-16.67%1965,114
2.53-0.08-3.07%2816126.501.46-0.37-20.22%1601,089
2.35+0.15+6.82%1771,60227.001.69-0.43-20.28%6272,468
2.11+0.14+7.11%22425727.501.89-0.44-18.88%2762,468
1.83+0.16+9.58%2021,20528.002.15-0.47-17.94%1253,865
1.62+0.12+8.00%11077128.502.59-0.33-11.30%291,768
1.44+0.06+4.35%17179829.002.95-0.24-7.52%372,390
1.25-0.03-2.34%9544029.503.05-0.53-14.80%161,297
1.07+0.08+8.08%6809,42330.003.40-0.45-11.69%7812,039
0.84-0.07-7.69%935530.504.00-0.20-4.76%14148
0.81+0.03+3.85%115031.004.30-0.45-9.47%133,634
0.690.00-571,37331.504.80-0.24-4.76%5980
0.610.00-3662,73632.005.20-0.15-2.80%217,923
0.51-0.02-3.77%7935332.505.700.00-2222
0.45-0.01-2.17%1,5273,37833.006.17+0.05+0.82%1,0274,506
0.39-0.01-2.50%198033.506.27-0.33-5.00%555
0.33-0.01-2.94%2143,62634.006.61-0.58-8.07%13,433
0.30-0.03-9.09%14658634.506.900.00-3281
0.24-0.01-4.00%1,5359,84635.007.75-0.39-4.79%474,562
0.21-0.09-30.00%3361535.509.000.00-12137
0.190.00-772,70936.008.49-0.73-7.92%111,860
0.17-0.07-29.17%69036.509.02+0.22+2.50%20
0.15-0.01-6.25%123037.009.73-0.42-4.14%91,643
0.12-0.04-25.00%2,26232037.5010.850.00-711
0.120.00-2,8142,02338.0010.44-0.13-1.23%102,649
0.110.00-1071,44539.0011.100.00-132,141
0.07-0.02-22.22%1176,75140.0012.68-0.19-1.48%2003,167
0.07-0.01-12.50%5041.0012.300.00-11,117
0.060.00-133,58342.0014.150.00-621,050
0.060.00-32,55543.0015.54-0.43-2.69%81,583
0.050.00-71,39244.0016.940.00-50768
0.040.00-536,85145.0015.740.00-13982
0.03-0.02-40.00%2046.0018.100.00-5134
0.040.00-13,29747.0019.580.00-15311
0.03-0.02-40.00%31,28548.0019.400.00-41927
0.030.00-111,21149.0020.750.00-110
0.030.00-633,99050.0022.790.00-30
0.030.00-64,50652.0023.520.00-215
0.020.00-201,67054.0020.210.00-100
0.030.00-1899655.0015.500.00-10
0.020.00-481056.0022.120.00-140
0.020.00-402,15358.0026.100.00-43
0.040.00-361259.5016.800.00-80
0.020.00-62,77860.0026.650.00-30
0.080.00-1846260.5033.500.00-560770
0.010.00-254461.0027.050.00-167
0.300.00-1828461.5019.700.00-140
0.020.00-186162.0033.300.00-100
0.020.00-30062.5018.900.00-40
0.020.00-2132063.0019.400.00-160
0.030.00-115863.5031.200.00-5000
0.450.00-15341064.0030.650.00-20
0.450.00-7328964.5032.800.00-720
0.020.00-1065.0033.500.00-100
0.100.00-128765.5026.000.00-5173
0.050.00-12066.0027.600.00-100
0.350.00-122166.5034.830.00-30
0.050.00-474167.0033.500.00-1680
0.030.00-1022467.5033.800.00-100
0.010.00-117168.0034.500.00-840
0.340.00-524068.5031.730.00-30
0.150.00-623769.0031.900.00-200
0.020.00-1032069.5021.990.00---
0.010.00-11,66770.0036.500.00-2,3500
0.270.00-1031970.5037.000.00-1170
0.040.00-771571.0035.500.00-400
0.100.00-540571.5017.520.00---
0.030.00-980772.0036.000.00-10
0.350.00-3046072.5030.800.00-10
0.350.00-3051973.0028.200.00---
0.010.00-512073.5036.740.00--300
0.100.00-5065674.0034.200.00-50
0.250.00-51,24574.5012.670.00---
0.020.00-2065275.0039.700.00-500
0.120.00-4010075.5022.840.00---
0.020.00-10024076.0041.030.00-50
0.100.00-127976.5039.700.00---
0.180.00-132177.0046.370.00-50
0.420.00--18077.5038.190.00-60
0.300.00-631078.0019.850.00---
0.260.00-1017478.5033.490.00---
0.020.00-357579.0048.060.00-20
0.430.00--26079.5022.040.00---
0.030.00-42,27580.0049.300.00-510
0.220.00--44080.5017.920.00---
0.030.00-4081.0018.310.00---
0.360.00--36081.50-----
0.050.00-122882.0049.390.00-500
0.050.00-117682.5039.510.00---
0.050.00-140083.00-----
0.390.00---83.5040.450.00---
0.360.00---84.0049.370.00---
0.340.00--25084.5044.000.00-20
0.060.00-5034085.0053.750.00-100
0.330.00--22085.50-----
0.380.00---86.0050.450.00---
0.440.00---86.50-----
0.410.00---87.0053.710.00--0
0.420.00---87.50-----
0.200.00--27188.0045.200.00---
0.610.00---88.5036.130.00---
0.070.00-2941189.0055.100.00-10
0.100.00-1813389.50-----
0.040.00-2058590.0061.100.00-20
0.050.00-2061190.50-----
0.330.00---91.00-----
0.460.00---91.5025.430.00---
0.430.00---92.0057.830.00---
0.120.00--28092.5054.500.00---
0.140.00--25093.0028.380.00---
0.410.00---93.5063.200.00--0
0.420.00---94.0064.810.00-250
0.410.00---94.5065.200.00-600
0.140.00--19095.0063.700.00-200
0.100.00-1195.50-----
0.220.00---96.0062.850.00-770
0.220.00---96.50-----
0.250.00--17097.0066.400.00-620
0.100.00-1052098.0063.800.00-600
0.060.00--5099.0060.600.00-300
0.090.00-28895100.0072.040.00-90
0.300.00---101.0066.700.00-10
0.160.00---102.0071.700.00-20
-----103.0060.900.00-560
0.170.00---104.0068.290.00-10
0.280.00---105.0073.300.00-90
0.110.00---106.0074.400.00-90
0.130.00---107.0070.000.00-10
0.080.00--850108.0069.000.00-460
0.090.00--140109.0073.100.00-470
0.040.00--420110.0075.700.00-30
0.070.00--800111.0077.450.00-460
0.050.00-11,995112.0080.500.00-90
-----155.004.000.00-216
179.000.00-1515160.004.350.00-1224
-----165.008.600.00-99
204.900.00--10170.005.650.00-218
-----175.0011.400.00-327
-----180.006.650.00-16
147.500.00-11185.007.000.00-134
-----190.0014.900.00-418
-----195.008.250.00-2120
198.000.00--1200.0010.300.00-133
118.590.00-11210.0010.200.00-425
-----220.0014.000.00-1732
-----230.0014.190.00-1394
-----235.0018.400.00-1184
159.300.00--1240.0016.300.00-142
135.900.00-16245.0016.390.00-127
89.500.00-24250.0017.700.00-42114
-----255.0032.000.00-25
-----260.0021.500.00-138
88.700.00-22265.0022.450.00-45
-----270.0037.900.00-3111
78.200.00-23275.0028.800.00-2109
88.700.00-113280.0030.300.00-7411
85.850.00-14285.0031.700.00-759
72.700.00-23290.0031.190.00-371
71.500.00-33295.0035.100.00-134
89.300.00-323300.0036.000.00-1127
86.500.00-97310.0040.400.00-11273
76.400.00-1336320.0045.300.00-6445
79.000.00-2160330.0049.400.00-5195
88.900.00-435340.0055.950.00-14224
63.280.00-222350.0061.150.00-18367
75.000.00-1032360.0062.000.00-570
57.400.00-414370.0067.750.00-285
56.800.00-228380.0075.000.00-1218
62.760.00-529390.0073.600.00-1246
44.600.00-8225400.0092.000.00-6223
53.400.00-443410.00105.000.00-1102
50.100.00-1160420.0091.900.00-199
52.750.00-181430.00113.300.00-10120
25.900.00-541440.00119.600.00-672
46.400.00-478450.00110.520.00-351
25.120.00-1835460.00133.800.00-1354
36.800.00-132470.00141.100.00-828
18.800.00-130480.00149.600.00-182
35.000.00-225490.00153.600.00-644
23.000.00-3204500.00161.600.00-3212
22.800.00-337520.00184.600.00-2138
21.700.00-5132540.00180.150.00-165
12.730.00-3269560.00248.550.00-259
15.000.00-21225580.00222.660.00-141
8.100.00-123595.00205.200.00-136
12.450.00-1247600.00246.150.00-285
13.600.00-342605.00208.900.00-2101
7.000.00-460610.00264.790.00-426
9.330.00-111615.00305.000.00-127
11.090.00-131620.00250.210.00-414
11.770.00-130625.00266.100.00-116
11.420.00-232630.00267.400.00-210
12.400.00-316635.00296.800.00-161
7.750.00-246640.00325.200.00-164
8.100.00-129645.00268.500.00-26
9.750.00-199650.00324.070.00-127
4.260.00-138655.00244.000.00-217
7.300.00-149660.00295.600.00-125
9.700.00-622665.00327.050.00-139
9.800.00-762670.00283.050.00-419
8.930.00-721675.00298.900.00-314
4.600.00-116680.00323.590.00-234
6.000.00-124685.00306.700.00-37
8.300.00-116690.00358.160.00-48
3.500.00-132695.00219.900.00-217
4.400.00-31229700.00325.600.00-1155
5.100.00-132705.00321.080.00-17
7.500.00-394710.00369.300.00-18
8.000.00-841715.00175.200.00-10
3.760.00-3886720.00113.310.00-4424
3.100.00-146725.00116.000.00-23
3.300.00-2048730.00282.000.00-11
24.000.00-211735.00367.400.00-230
2.800.00-137740.00437.400.00-13
3.900.00-2124745.00126.700.00--1
4.060.00-168750.00432.770.00-119
7.100.00-110755.00228.370.00--0
5.200.00-119760.00374.450.00-1014
5.000.00-128765.00397.000.00-528
5.700.00-132770.00245.000.00-23
4.200.00-118775.00206.550.00-58
4.400.00-231780.00198.460.00-23
4.300.00-118785.00334.850.00-58
4.000.00-158790.00226.500.00-1418
4.300.00-726795.00220.400.00--2
2.000.00-2227800.00473.950.00-122
2.150.00-644805.00179.200.00-12
4.900.00-384810.00183.100.00-12
3.600.00-536815.00-----
1.700.00-122820.00383.700.00-18
8.100.00-217825.00395.100.00--0
3.600.00-440830.00-----
3.900.00-1523835.00404.500.00-11
3.600.00-340840.00493.700.00-13
3.400.00-225845.00423.200.00-44
1.810.00-427850.00528.200.00-17
3.300.00-122855.00-----
3.800.00-621860.00504.520.00-321
4.400.00-717865.00-----
4.100.00-116870.00537.100.00-133
4.200.00-1329875.00-----
5.400.00-628880.00452.000.00-22
6.100.00-28885.00361.340.00-22
1.410.00-344890.00325.000.00-17
1.700.00-114895.00-----
1.630.00-259900.00507.210.00-25
1.000.00-163905.00-----
3.250.00-129910.00-----
4.600.00-418915.00254.300.00-11
4.300.00-311920.00578.310.00-33
1.150.00-128925.00545.000.00-200
1.400.00-125930.00283.800.00-11
4.100.00-221935.00632.000.00-2020
4.200.00-418940.00536.440.00-12
4.100.00-2221945.00-----
1.370.00-119950.00590.310.00-20
3.680.00-10955.00-----
2.200.00-710960.00612.890.00-40
2.200.00-11965.00-----
2.500.00-117970.00578.690.00-192
0.510.00-152980.00422.490.00--0
0.550.00-15990.00571.670.00--1
0.500.00-2971,000.00632.000.00-70
3.000.00-161,010.00632.410.00-10
1.630.00-4301,020.00649.350.00-20
-----1,030.00588.620.00-100
1.650.00-23221,040.00598.090.00-160
2.820.00-11071,050.00580.660.00-20
1.100.00-1361,060.00705.670.00-10
1.250.00-1221,070.00612.260.00-40
0.800.00-2851,080.00696.720.00-40
0.850.00-2141,090.00653.060.00-20
0.400.00-10421,100.00-----
0.740.00-120801,110.00-----
0.570.00-11941,120.00-----