Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.94+0.17 (+0.64%)
At close: 04:00PM EDT
27.08 +0.14 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11.500.00-51915.500.30-0.03-9.09%201,007
15.950.00-2416.000.33-0.06-15.38%21,876
17.400.00--516.500.33-0.12-26.67%102,146
11.450.00-3617.000.47-0.03-6.00%6498
-----17.500.44-0.13-22.81%10676
16.600.00--118.000.57-0.10-14.93%10698
12.700.00-11418.500.730.00-101,839
9.650.00-12719.000.68-0.15-18.07%10740
-----19.500.77-0.13-14.44%56,642
8.00+0.10+1.27%7610620.000.87-0.13-13.00%1184,474
8.310.00-32121.001.11-0.17-13.28%56607
7.11+0.71+11.09%136922.001.40-0.11-7.28%853,800
6.40+0.80+14.29%42923.001.64-0.17-9.39%151,679
6.200.00-311023.501.84-0.15-7.54%5567
5.35+0.20+3.88%13124.001.99-0.19-8.72%215,693
4.70-0.45-8.74%167524.502.18-0.16-6.84%603,619
4.50+0.01+0.22%44325,69125.002.39-0.16-6.27%678,313
4.550.00-66825.502.58-0.11-4.09%54302
3.950.00-810426.002.74-0.31-10.16%341,042
3.650.00-8914226.503.05-0.20-6.15%55648
4.10+0.65+18.84%3334827.003.30-0.20-5.71%45803
3.19-0.01-0.31%36965927.503.50-0.30-7.89%431,572
3.10+0.16+5.44%1152228.003.85-0.25-6.10%931,594
2.88+0.05+1.77%7153728.504.10-0.25-5.75%234,068
2.63+0.01+0.38%2276929.004.36-0.34-7.23%22865
2.41+0.06+2.55%11466729.504.60-0.43-8.55%102,172
2.30+0.04+1.77%8352,16230.005.04-0.27-5.08%578,045
2.09+0.01+0.48%453230.505.00-0.65-11.50%11,518
1.95+0.05+2.63%3152531.005.70-0.41-6.71%167,549
1.83+0.11+6.40%2256831.505.160.00-11654
1.64+0.01+0.61%2311,25632.006.36-0.34-5.07%5860
1.53+0.07+4.79%1636932.505.880.00-33851
1.41+0.02+1.44%401,22133.007.480.00-51,008
1.30+0.03+2.36%122,12433.507.70+1.55+25.20%41,927
1.26+0.08+6.78%5391934.007.89-0.52-6.18%71,681
1.11+0.01+0.91%32,27534.506.900.00-11,100
0.99-0.04-3.88%2592,75435.008.81-0.04-0.45%362,914
1.15+0.20+21.05%2158835.509.25-0.25-2.63%1470
0.86+0.02+2.38%3656636.009.62-0.29-2.93%2511
0.79-0.13-14.13%13158336.509.50+0.50+5.56%5438
0.72-0.04-5.26%617,99537.0010.50-0.42-3.85%8690
0.74+0.04+5.71%2157837.509.500.00-7318
0.62-0.05-7.46%6747838.0011.720.00-1551
0.61+0.03+5.17%1447838.5011.03-0.17-1.52%10145
0.54-0.01-1.82%5675339.0011.240.00-25254
0.50-0.09-15.25%3572339.5011.450.00-13,406
0.45-0.02-4.26%1483,31440.0013.14-0.65-4.71%115628
0.43-0.03-6.52%273340.5013.15+0.45+3.54%6310
0.40-0.01-2.44%6646941.0014.35+1.30+9.96%3241
0.39+0.01+2.63%4250141.5014.000.00-28144
0.33-0.10-23.26%1164242.0014.500.00-12317
0.31-0.04-11.43%194442.5011.700.00-2229
0.29-0.01-3.33%981543.0014.240.00-1365
0.26-0.03-10.34%462143.5014.800.00-7183
0.25-0.02-7.41%2966844.0015.590.00-1168
0.30+0.01+3.45%5941144.5013.250.00-299
0.21-0.03-12.50%2292,29945.0017.85+1.30+7.85%69499
0.23-0.02-8.00%5029145.5016.900.00-290
0.18-0.03-14.29%4863346.0017.990.00-100111
0.18-0.10-35.71%461046.5017.750.00-50172
0.16-0.04-20.00%1648447.0019.58+3.81+24.16%10140
0.200.00-4639847.5018.940.00-3273
0.15-0.08-34.78%1466348.0019.350.00-50298
0.210.00-3147848.5017.150.00-7108
0.200.00-388949.0017.500.00-793
0.220.00-1065049.5016.550.00-118
0.11-0.01-8.33%201,51850.0022.81-0.39-1.68%3568
0.160.00-11246550.5012.800.00-1254
0.180.00-1143551.0019.150.00-10105
0.290.00-1038951.5022.260.00-7297
0.170.00-175252.0023.550.00-2526
0.120.00-342052.5017.020.00-3101
0.270.00-365353.0023.050.00-2124
0.120.00-160953.5012.400.00-359
0.100.00-2073154.0019.900.00-161
0.250.00-2651154.5013.300.00-1621
0.10+0.02+25.00%11,71955.0028.180.00-3141
0.140.00-2061455.5027.260.00-336
0.07-0.01-12.50%51,09956.0026.700.00-4263
0.070.00-263656.5024.400.00-120
0.07-0.02-22.22%1089657.0025.620.00-20
0.250.00-289157.5029.260.00-100
0.090.00-199358.0026.840.00-900
0.150.00-21,23058.5019.100.00-615
0.070.00-149459.0016.700.00-230
0.080.00-1039359.5022.900.00-110
0.06+0.02+50.00%12,91860.0026.150.00-2000
0.100.00-2278960.5020.400.00-612
0.04-0.02-33.33%1048061.0021.400.00-233
0.060.00-21,31861.5025.370.00-334
0.050.00-150762.0033.100.00-100
0.040.00-192962.5023.200.00-151
0.100.00-2880463.0026.700.00-138
0.04-0.02-33.33%71,10263.5032.680.00--10
0.040.00-16077964.0031.000.00-200
0.04+0.01+33.33%945664.5030.140.00-20
0.030.00-41,01665.0031.000.00-220
0.030.00-1046365.5035.400.00-500
0.050.00-21,55766.0033.190.00-330
0.200.00-146366.5025.750.00-50
0.110.00-1030767.0034.490.00-310
0.050.00-41,01767.5036.300.00--20
0.04-0.02-33.33%11,59868.0036.230.00--30
0.020.00-793668.50-----
0.05+0.01+25.00%91,98869.0027.400.00-300
0.040.00-122,61369.5040.390.00-150
-----155.005.550.00-154
-----160.009.700.00-44177
-----170.008.600.00-1832
-----175.007.600.00-2961
-----180.008.000.00-2328
-----185.009.400.00-119
-----190.0010.400.00-1024
-----195.0010.500.00-763
-----200.0011.200.00-1144
-----210.0012.600.00-1017
-----220.0017.000.00-2626
149.000.00--0230.0017.000.00-1359
-----235.0018.300.00-118
-----240.0018.000.00-118
-----245.0024.100.00-718
-----250.0025.990.00-145
-----255.0040.600.00-110
155.600.00-10260.0043.930.00-947
127.300.00-105265.0038.600.00-22
-----270.0042.900.00-330
132.000.00-13275.0031.000.00-1142
87.200.00--2280.0036.900.00-2831
83.100.00-27285.0037.000.00-3456
78.700.00-13290.0049.900.00-1215
91.700.00-28295.0039.700.00-5162
87.400.00-339300.0042.670.00-2820
65.800.00-35305.0044.000.00-2116
83.100.00-19310.0039.800.00-719
81.490.00-13315.0044.900.00-214
85.200.00-721320.0050.700.00-728
92.900.00-314325.0054.600.00-334
82.300.00-243330.0055.500.00-135
82.600.00-440335.0059.600.00-384
92.900.00-531340.0055.200.00-1593
74.800.00-234345.0054.800.00-394
70.490.00-228350.0068.000.00-243
55.400.00-330355.0071.300.00-114
66.300.00-1023360.0068.600.00-217
64.200.00-1926365.0071.310.00-1026
64.000.00-1423370.0074.100.00-224
62.000.00-530375.0078.000.00-113
61.000.00-68380.0074.350.00-28
58.210.00-1034385.0075.400.00-210
56.300.00-722390.0087.100.00-414
73.930.00-1033395.0082.500.00-3331
51.800.00-237400.0099.600.00-128
49.200.00-124405.00104.400.00-19
67.600.00-321410.00100.100.00-111
47.800.00-829415.00118.000.00-16
45.900.00-618420.00117.700.00-125
46.400.00-415425.00107.700.00-45
44.600.00-638430.00122.000.00-14
29.100.00-119435.00121.800.00-56
39.700.00-68440.00125.600.00-14
37.400.00-129445.00110.400.00-18
36.050.00-166450.00122.600.00-1026
37.700.00-39455.00-----
49.420.00-217460.00139.150.00-111
32.400.00-248465.00133.800.00-16
32.700.00-1424470.00153.510.00-13
32.300.00-414475.00131.000.00-121
29.100.00-1234480.00193.600.00-120
39.300.00-3015485.00197.100.00--5
33.800.00-644490.00175.450.00-111
35.100.00-424495.00-----
34.400.00-14105500.00187.640.00-111
34.800.00-320505.00164.850.00--1
24.700.00-125510.00162.200.00-11
24.600.00-1033515.00161.500.00-56
22.900.00-953520.00201.830.00-1013
23.200.00-1131525.00233.900.00-17
21.400.00-1137530.00181.130.00-18
33.730.00-236535.00139.900.00-55
14.400.00-328540.00232.810.00-44
15.200.00-732545.00-----
20.600.00-178550.00193.930.00-313
16.300.00-228555.00201.700.00-12
15.600.00-144560.00267.500.00-16
12.900.00-425565.00222.550.00-11
15.700.00-2345570.00213.100.00-38
12.300.00-1047575.00235.460.00-1011
12.200.00-433580.00246.520.00-45
10.700.00-1430585.00198.800.00--1
12.000.00-19590.00240.180.00-22
19.800.00-131595.00298.600.00--1
17.800.00-1223600.00249.000.00-1227
19.100.00-122605.00-----
18.600.00-1318610.00277.300.00-13
17.900.00-250615.00-----
11.100.00-1026620.00253.840.00-20
17.550.00-3435625.00317.100.00--3
12.240.00-231630.00305.140.00-10
12.500.00-266635.00326.800.00--1
11.350.00-1227640.00332.300.00-727
8.900.00-1823645.00328.900.00--1
15.500.00-151650.00340.800.00-946
8.000.00-126655.00345.700.00--8
9.850.00-2154660.00296.900.00-13
6.200.00-512665.00352.500.00--4
6.500.00-129670.00353.200.00--1
11.700.00-492675.00363.000.00--2
9.400.00-773680.00362.300.00-13
6.300.00-551685.00-----
10.000.00-3156690.00332.750.00--3
7.000.00-40246695.00334.260.00--1