Singapore markets open in 4 hours 45 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.83+0.34 (+0.88%)
As of 03:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221216C000125002022-12-06 10:02AM EST12.5026.8026.2026.500.00-14290.63%
SHOP221216C000155002022-11-23 2:44PM EST15.5020.9023.3023.550.00-3043293.75%
SHOP221216C000160002022-10-27 8:58AM EST16.0017.0020.8021.150.00-400.00%
SHOP221216C000165002022-11-11 3:02PM EST16.5023.7022.3522.500.00-12275.00%
SHOP221216C000170002022-11-17 11:55AM EST17.0020.4521.8521.950.00-433254.69%
SHOP221216C000175002022-11-18 3:08PM EST17.5019.2521.3021.650.00-713276.95%
SHOP221216C000180002022-12-08 1:11PM EST18.0020.8520.7521.00+0.40+1.96%1045223.44%
SHOP221216C000185002022-11-23 2:06PM EST18.5018.0220.2020.550.00-321216.41%
SHOP221216C000190002022-12-07 10:13AM EST19.0019.3019.7020.000.00-1132189.06%
SHOP221216C000195002022-12-07 10:13AM EST19.5018.9519.3519.450.00-240215.63%
SHOP221216C000200002022-12-08 2:24PM EST20.0018.8518.7019.00+0.70+3.86%2244176.56%
SHOP221216C000210002022-11-10 10:04AM EST21.0014.6017.7518.000.00-136182.81%
SHOP221216C000220002022-12-05 9:42AM EST22.0020.7516.9017.050.00-2237205.47%
SHOP221216C000230002022-11-30 10:26AM EST23.0015.5515.7016.000.00-1239142.19%
SHOP221216C000240002022-12-02 9:30AM EST24.0018.3414.8014.950.00-1132146.88%
SHOP221216C000250002022-12-05 2:03PM EST25.0015.9513.8514.000.00-86392152.34%
SHOP221216C000260002022-12-06 1:54PM EST26.0013.1512.8513.100.00-31442152.34%
SHOP221216C000270002022-12-08 9:45AM EST27.0010.0011.8012.05-1.65-14.16%1461129.30%
SHOP221216C000280002022-12-08 11:02AM EST28.0010.5510.7510.95+0.19+1.83%2192492.97%
SHOP221216C000290002022-12-08 2:44PM EST29.009.859.859.95-2.21-18.33%357,288101.56%
SHOP221216C000300002022-12-08 1:48PM EST30.009.108.959.05+0.60+7.06%63,065109.38%
SHOP221216C000305002022-12-07 9:53AM EST30.507.958.308.500.00-1486.72%
SHOP221216C000310002022-12-08 10:36AM EST31.008.067.908.00+0.46+6.05%81,25491.02%
SHOP221216C000315002022-12-08 2:04PM EST31.507.357.507.60-4.25-36.64%32998.63%
SHOP221216C000320002022-12-08 9:31AM EST32.005.866.957.15-0.88-13.06%51,00092.97%
SHOP221216C000325002022-12-08 2:50PM EST32.506.506.506.60+0.15+2.36%4084087.11%
SHOP221216C000330002022-12-08 2:56PM EST33.006.226.006.15+0.56+9.89%121,13083.98%
SHOP221216C000335002022-12-08 11:25AM EST33.505.005.605.80-0.38-7.06%4961888.67%
SHOP221216C000340002022-12-08 12:30PM EST34.004.955.205.25-0.10-1.98%341,46684.18%
SHOP221216C000345002022-12-08 2:53PM EST34.504.884.804.95+0.33+7.25%5651687.79%
SHOP221216C000350002022-12-08 2:56PM EST35.004.504.404.50+0.45+11.11%713,37785.45%
SHOP221216C000355002022-12-08 1:38PM EST35.504.154.004.15+0.35+9.21%521,25685.25%
SHOP221216C000360002022-12-08 2:15PM EST36.003.653.603.70+0.06+1.67%972,69881.64%
SHOP221216C000365002022-12-08 2:55PM EST36.503.403.303.35+0.30+9.68%8864282.42%
SHOP221216C000370002022-12-08 1:44PM EST37.003.152.943.05+0.23+7.88%3764,55381.93%
SHOP221216C000375002022-12-08 2:16PM EST37.502.632.662.73-0.01-0.38%3795,02582.03%
SHOP221216C000380002022-12-08 1:38PM EST38.002.502.412.42+0.16+6.84%3262,09182.03%
SHOP221216C000385002022-12-08 2:59PM EST38.502.132.142.18+0.02+0.95%4201,37682.28%
SHOP221216C000390002022-12-08 2:55PM EST39.001.941.871.93+0.09+4.86%9241,40181.45%
SHOP221216C000395002022-12-08 1:57PM EST39.501.691.621.66+0.09+5.63%21291779.83%
SHOP221216C000400002022-12-08 2:57PM EST40.001.501.431.49+0.03+2.04%1,4659,46980.66%
SHOP221216C000405002022-12-08 2:06PM EST40.501.181.241.30-0.09-7.09%6152,26180.37%
SHOP221216C000410002022-12-08 2:21PM EST41.001.121.111.14+0.03+2.75%2863,76581.20%
SHOP221216C000415002022-12-08 2:44PM EST41.500.940.950.99-0.01-1.05%4835,57580.86%
SHOP221216C000420002022-12-08 2:50PM EST42.000.830.830.86-0.01-1.19%2612,46581.15%
SHOP221216C000425002022-12-08 2:44PM EST42.500.710.700.75-0.02-2.74%1,6246,40781.05%
SHOP221216C000430002022-12-08 2:35PM EST43.000.600.600.63-0.04-6.25%5863,61180.66%
SHOP221216C000435002022-12-08 2:31PM EST43.500.520.520.53-0.04-7.14%4981,18680.66%
SHOP221216C000440002022-12-08 2:50PM EST44.000.450.440.46-0.03-6.25%2742,33680.86%
SHOP221216C000450002022-12-08 2:42PM EST45.000.340.320.34-0.03-8.11%8386,96081.45%
SHOP221216C000460002022-12-08 2:22PM EST46.000.260.240.25-0.02-7.14%3192,05982.62%
SHOP221216C000470002022-12-08 2:01PM EST47.000.190.180.20-0.01-5.00%1541,49084.57%
SHOP221216C000480002022-12-08 2:44PM EST48.000.140.140.15-0.03-17.65%1706,70585.94%
SHOP221216C000490002022-12-08 2:41PM EST49.000.110.100.11-0.02-15.38%2211,13486.52%
SHOP221216C000500002022-12-08 2:54PM EST50.000.080.080.09-0.03-27.27%5333,49388.87%
SHOP221216C000520002022-12-08 11:40AM EST52.000.070.050.060.00-139,38092.97%
SHOP221216C000540002022-12-08 2:05PM EST54.000.050.030.040.00-53,33396.09%
SHOP221216C000550002022-12-08 11:28AM EST55.000.030.030.04-0.01-25.00%431,492100.78%
SHOP221216C000560002022-12-08 1:22PM EST56.000.020.020.03-0.01-33.33%152,609100.00%
SHOP221216C000600002022-12-08 1:44PM EST60.000.020.010.03-0.01-33.33%1173,777112.50%
SHOP221216C000650002022-12-08 11:28AM EST65.000.010.000.01-0.01-50.00%80923112.50%
SHOP221216C002000002022-06-28 10:50AM EST200.00173.400.000.000.00-1150.00%
SHOP221216C002200002022-06-21 9:14AM EST220.00139.600.000.000.00-5650.00%
SHOP221216C002300002022-06-14 8:36AM EST230.00117.400.000.000.00-5150.00%
SHOP221216C002500002022-06-28 10:50AM EST250.00136.400.000.000.00-1150.00%
SHOP221216C002800002022-06-17 1:30PM EST280.0092.700.000.000.00-2550.00%
SHOP221216C002900002022-06-15 1:34PM EST290.0085.100.000.000.00-118050.00%
SHOP221216C003000002022-06-17 12:42PM EST300.0084.500.000.000.00-120150.00%
SHOP221216C003100002022-06-17 8:50AM EST310.0077.240.000.000.00-1350.00%
SHOP221216C003200002022-06-24 8:35AM EST320.00107.300.000.000.00-13150.00%
SHOP221216C003250002022-06-28 9:03AM EST325.0096.300.000.000.00-22550.00%
SHOP221216C003300002022-06-15 8:54AM EST330.0063.090.000.000.00--350.00%
SHOP221216C003350002022-06-27 10:41AM EST335.0097.570.000.000.00-1450.00%
SHOP221216C003400002022-06-24 1:43PM EST340.00106.330.000.000.00-2950.00%
SHOP221216C003450002022-06-24 8:36AM EST345.0095.000.000.000.00-3750.00%
SHOP221216C003500002022-06-24 9:24AM EST350.0098.800.000.000.00-35250.00%
SHOP221216C003550002022-06-23 10:17AM EST355.0082.600.000.000.00-51850.00%
SHOP221216C003600002022-06-28 9:50AM EST360.0077.000.000.000.00-22750.00%
SHOP221216C003650002022-06-28 10:45AM EST365.0073.000.000.000.00-1450.00%
SHOP221216C003700002022-06-27 10:56AM EST370.0081.220.000.000.00-24050.00%
SHOP221216C003750002022-06-28 9:34AM EST375.0070.900.000.000.00-22050.00%
SHOP221216C003800002022-06-21 11:46AM EST380.0053.300.000.000.00-21350.00%
SHOP221216C003850002022-06-24 11:26AM EST385.0077.000.000.000.00-2650.00%
SHOP221216C003900002022-06-27 10:09AM EST390.0069.960.000.000.00-1650.00%
SHOP221216C003950002022-06-21 12:26PM EST395.0047.660.000.000.00-5650.00%
SHOP221216C004000002022-06-28 9:51AM EST400.0062.000.000.000.00-61950.00%
SHOP221216C004050002022-06-21 8:40AM EST405.0046.450.000.000.00-1250.00%
SHOP221216C004100002022-06-21 8:51AM EST410.0044.950.000.000.00-1550.00%
SHOP221216C004150002022-06-17 10:31AM EST415.0038.600.000.000.00-5550.00%
SHOP221216C004200002022-06-09 10:23AM EST420.0070.800.000.000.00-253250.00%
SHOP221216C004250002022-06-24 12:49PM EST425.0063.000.000.000.00-21650.00%
SHOP221216C004300002022-06-28 1:45PM EST430.0047.000.000.000.00-12950.00%
SHOP221216C004400002022-06-24 12:49PM EST440.0057.800.000.000.00-2650.00%
SHOP221216C004500002022-06-24 12:30PM EST450.0056.000.000.000.00-28650.00%
SHOP221216C004600002022-06-22 11:17AM EST460.0034.100.000.000.00-1650.00%
SHOP221216C004700002022-06-28 1:23PM EST470.0036.700.000.000.00-1850.00%
SHOP221216C004800002022-06-27 12:23PM EST480.0043.700.000.000.00-61050.00%
SHOP221216C004900002022-06-28 2:29PM EST490.0031.900.000.000.00-31050.00%
SHOP221216C005000002022-06-28 1:17PM EST500.0030.200.000.000.00-119550.00%
SHOP221216C005200002022-06-28 1:48PM EST520.0026.700.000.000.00-64450.00%
SHOP221216C005400002022-06-28 1:23PM EST540.0023.300.000.000.00-4927650.00%
SHOP221216C005600002022-06-28 11:44AM EST560.0021.800.000.000.00-98050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221216P000125002022-11-28 10:27AM EST12.500.010.000.030.00-547281.25%
SHOP221216P000155002022-11-29 3:48PM EST15.500.020.000.030.00-7838228.13%
SHOP221216P000160002022-12-02 3:35PM EST16.000.010.000.020.00-12,161212.50%
SHOP221216P000165002022-11-28 9:46AM EST16.500.020.000.020.00-9941,153206.25%
SHOP221216P000170002022-11-22 11:08AM EST17.000.030.000.030.00-172,556206.25%
SHOP221216P000175002022-11-28 2:16PM EST17.500.020.000.030.00-200650200.00%
SHOP221216P000180002022-11-23 12:11PM EST18.000.030.000.030.00-42,021193.75%
SHOP221216P000185002022-11-30 2:01PM EST18.500.020.000.030.00-101,189187.50%
SHOP221216P000190002022-11-28 9:58AM EST19.000.030.000.030.00-10368181.25%
SHOP221216P000195002022-11-23 3:12PM EST19.500.050.000.030.00-1573,138175.00%
SHOP221216P000200002022-12-08 11:19AM EST20.000.010.000.01-0.01-50.00%135,544150.00%
SHOP221216P000210002022-12-08 1:43PM EST21.000.020.000.030.00-44,900157.81%
SHOP221216P000220002022-12-08 9:43AM EST22.000.020.010.02+0.01+100.00%11,670146.88%
SHOP221216P000230002022-12-08 9:38AM EST23.000.030.010.03+0.01+50.00%25,392140.63%
SHOP221216P000240002022-12-07 10:18AM EST24.000.020.010.030.00-1203,383131.25%
SHOP221216P000250002022-12-08 12:35PM EST25.000.020.010.02-0.01-33.33%292,902115.63%
SHOP221216P000260002022-12-08 1:43PM EST26.000.030.020.03-0.01-25.00%54,888114.06%
SHOP221216P000270002022-12-08 1:57PM EST27.000.030.020.03-0.01-25.00%272,169104.69%
SHOP221216P000280002022-12-08 2:41PM EST28.000.040.030.04-0.01-20.00%2325,68099.61%
SHOP221216P000290002022-12-08 11:04AM EST29.000.050.040.05-0.03-37.50%26,24394.14%
SHOP221216P000300002022-12-08 2:38PM EST30.000.060.060.07-0.06-50.00%2382,41790.23%
SHOP221216P000305002022-12-08 1:46PM EST30.500.090.070.09-0.07-43.75%1438588.67%
SHOP221216P000310002022-12-08 2:44PM EST31.000.100.090.10-0.05-33.33%357,15686.33%
SHOP221216P000315002022-12-08 11:35AM EST31.500.160.120.13-0.07-30.43%10120986.33%
SHOP221216P000320002022-12-08 2:54PM EST32.000.150.140.16-0.11-42.31%2351,78984.38%
SHOP221216P000325002022-12-08 2:50PM EST32.500.180.180.19-0.12-40.00%7202,92183.20%
SHOP221216P000330002022-12-08 2:41PM EST33.000.250.230.24-0.13-34.21%1,1633,92782.81%
SHOP221216P000335002022-12-08 2:02PM EST33.500.320.280.29-0.13-28.89%13062681.64%
SHOP221216P000340002022-12-08 2:37PM EST34.000.380.360.37-0.18-32.14%2531,26081.84%
SHOP221216P000345002022-12-08 2:55PM EST34.500.430.440.46-0.19-30.65%411,13581.45%
SHOP221216P000350002022-12-08 2:42PM EST35.000.560.530.54-0.17-23.29%1,0642,96380.27%
SHOP221216P000355002022-12-08 1:34PM EST35.500.670.650.68-0.25-27.17%561,17580.76%
SHOP221216P000360002022-12-08 2:41PM EST36.000.810.790.79-0.21-20.59%2822,34280.08%
SHOP221216P000365002022-12-08 2:06PM EST36.501.020.910.97-0.25-19.69%52066379.69%
SHOP221216P000370002022-12-08 2:57PM EST37.001.101.091.14-0.28-20.29%5154,00979.69%
SHOP221216P000375002022-12-08 2:52PM EST37.501.311.271.30-0.27-17.09%2051,49478.52%
SHOP221216P000380002022-12-08 2:56PM EST38.001.481.481.54-0.32-17.78%3271,60178.81%
SHOP221216P000385002022-12-08 2:54PM EST38.501.731.751.76-0.31-15.20%28289079.10%
SHOP221216P000390002022-12-08 2:59PM EST39.002.021.982.04-0.30-12.93%2922,17778.91%
SHOP221216P000395002022-12-08 2:08PM EST39.502.432.242.32-0.17-6.54%1091,15378.52%
SHOP221216P000400002022-12-08 2:19PM EST40.002.582.512.59-0.33-11.34%1502,16077.34%
SHOP221216P000405002022-12-08 2:51PM EST40.502.902.832.88-0.30-9.37%361,02276.66%
SHOP221216P000410002022-12-08 2:51PM EST41.003.253.153.20-0.38-10.47%8587675.88%
SHOP221216P000415002022-12-08 1:20PM EST41.503.573.453.60-0.48-11.85%4237675.49%
SHOP221216P000420002022-12-08 1:56PM EST42.003.923.904.00-0.38-8.84%1811,15677.93%
SHOP221216P000425002022-12-08 2:42PM EST42.504.364.304.40-0.52-10.66%342,12678.71%
SHOP221216P000430002022-12-08 12:02PM EST43.004.604.654.75-0.60-11.54%4978175.88%
SHOP221216P000435002022-12-08 1:53PM EST43.505.055.055.15-0.27-5.08%545474.90%
SHOP221216P000440002022-12-08 2:32PM EST44.005.695.455.60-0.04-0.70%1734374.61%
SHOP221216P000450002022-12-08 2:12PM EST45.006.596.406.55-0.56-7.83%2330679.49%
SHOP221216P000460002022-12-08 11:49AM EST46.007.307.257.40-0.55-7.01%2016373.44%
SHOP221216P000470002022-12-07 9:34AM EST47.008.858.158.350.00-120670.12%
SHOP221216P000480002022-12-07 3:50PM EST48.009.559.159.300.00-327971.09%
SHOP221216P000490002022-12-07 10:02AM EST49.0011.1010.1510.350.00-416482.03%
SHOP221216P000500002022-12-08 9:40AM EST50.0013.3111.1511.25+1.55+13.18%838475.00%
SHOP221216P000520002022-12-07 10:02AM EST52.0014.1513.1513.300.00-144892.58%
SHOP221216P000540002022-12-07 10:13AM EST54.0015.7515.0515.350.00-2793.75%
SHOP221216P000550002022-12-08 10:08AM EST55.0016.4016.1016.20+0.45+2.82%41197.66%
SHOP221216P000560002022-11-29 9:48AM EST56.0016.4017.0517.150.00-1100.00%
SHOP221216P000600002022-12-06 12:07PM EST60.0021.0021.0521.300.00-30593.75%
SHOP221216P000650002022-10-04 8:36AM EST65.0035.160.000.000.00-300.00%
SHOP221216P001550002022-06-24 10:48AM EST155.006.500.000.000.00-6410.00%
SHOP221216P001600002022-06-21 9:36AM EST160.009.300.000.000.00--120.00%
SHOP221216P001700002022-06-27 9:20AM EST170.008.900.000.000.00-23070.00%
SHOP221216P001750002022-06-22 2:58PM EST175.0010.910.000.000.00-1160.00%
SHOP221216P001800002022-06-27 12:42PM EST180.009.700.000.000.00-10470.00%
SHOP221216P001850002022-06-22 2:58PM EST185.0012.790.000.000.00-1150.00%
SHOP221216P001900002022-06-10 10:57AM EST190.0015.300.000.000.00--10.00%
SHOP221216P001950002022-05-26 9:32AM EST195.0016.5011.1012.400.00--20.00%
SHOP221216P002000002022-06-16 12:12PM EST200.0021.700.000.000.00-2160.00%
SHOP221216P002100002022-06-23 2:44PM EST210.0016.850.000.000.00-540.00%
SHOP221216P002200002022-06-28 10:26AM EST220.0018.500.000.000.00-4460.00%
SHOP221216P002300002022-06-24 9:17AM EST230.0019.260.000.000.00-1260.00%
SHOP221216P002400002022-06-24 9:17AM EST240.0021.680.000.000.00-12650.00%
SHOP221216P002500002022-06-22 2:06PM EST250.0029.260.000.000.00-2250.00%
SHOP221216P002600002022-06-27 10:20AM EST260.0029.000.000.000.00-33030.00%
SHOP221216P002700002022-06-21 11:55AM EST270.0040.040.000.000.00-190.00%
SHOP221216P002800002022-06-27 8:56AM EST280.0035.000.000.000.00-14250.00%
SHOP221216P002900002022-06-28 10:48AM EST290.0041.600.000.000.00-1380.00%
SHOP221216P003000002022-06-27 8:33AM EST300.0039.800.000.000.00-1350.00%
SHOP221216P003100002022-06-28 10:48AM EST310.0050.200.000.000.00-2860.00%
SHOP221216P003200002022-06-21 9:40AM EST320.0062.500.000.000.00-170.00%
SHOP221216P003250002022-06-28 10:49AM EST325.0057.300.000.000.00-11580.00%
SHOP221216P003300002022-06-28 8:46AM EST330.0054.300.000.000.00-1190.00%
SHOP221216P003350002022-06-28 10:48AM EST335.0062.200.000.000.00-1180.00%
SHOP221216P003400002022-06-28 11:04AM EST340.0064.800.000.000.00-4330.00%
SHOP221216P003450002022-06-27 12:54PM EST345.0061.800.000.000.00-2140.00%
SHOP221216P003500002022-06-28 2:37PM EST350.0071.500.000.000.00-57940.00%
SHOP221216P003550002022-06-14 1:04PM EST355.0099.600.000.000.00--40.00%
SHOP221216P003600002022-06-27 2:45PM EST360.0069.100.000.000.00-290.00%
SHOP221216P003650002022-06-17 8:30AM EST365.00103.800.000.000.00-220.00%
SHOP221216P003700002022-06-21 12:51PM EST370.0091.800.000.000.00-260.00%
SHOP221216P003750002022-06-28 2:02PM EST375.0085.000.000.000.00-11140.00%
SHOP221216P003800002022-06-28 10:01AM EST380.0083.430.000.000.00-130.00%
SHOP221216P003850002022-06-27 12:39PM EST385.0082.700.000.000.00-720.00%
SHOP221216P003900002022-06-27 9:23AM EST390.0091.310.000.000.00-1220.00%
SHOP221216P003950002022-06-14 9:30AM EST395.00126.700.000.000.00-240.00%
SHOP221216P004000002022-06-27 9:23AM EST400.0096.890.000.000.00-1170.00%
SHOP221216P004100002022-06-16 12:42PM EST410.00137.120.000.000.00--210.00%
SHOP221216P004150002022-06-28 11:02AM EST415.00109.100.000.000.00-370.00%
SHOP221216P004200002022-06-28 12:33PM EST420.00113.200.000.000.00-170.00%
SHOP221216P004250002022-06-21 9:50AM EST425.00127.000.000.000.00-2100.00%
SHOP221216P004300002022-06-24 12:49PM EST430.00108.400.000.000.00-1260.00%
SHOP221216P004400002022-06-28 11:14AM EST440.00125.600.000.000.00-560.00%
SHOP221216P004500002022-06-28 11:15AM EST450.00133.100.000.000.00-470.00%
SHOP221216P004600002022-06-16 1:34PM EST460.00180.400.000.000.00--60.00%
SHOP221216P004700002022-06-28 2:45PM EST470.00151.600.000.000.00-14140.00%
SHOP221216P004800002022-06-28 1:26PM EST480.00157.900.000.000.00-20260.00%
SHOP221216P004900002022-06-28 12:19PM EST490.00164.300.000.000.00-7100.00%
SHOP221216P005000002022-06-28 12:52PM EST500.00172.600.000.000.00-16170.00%
SHOP221216P005200002022-06-28 2:44PM EST520.00191.700.000.000.00-8430.00%
SHOP221216P005400002022-06-28 10:01AM EST540.00199.200.000.000.00-4120.00%