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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
13.30+1.00+8.13%65115.500.77-0.06-7.23%22,995
12.000.00-25416.000.85-0.07-7.61%193,452
17.800.00--316.501.000.00-13558
12.250.00-62817.001.03+0.01+0.98%3488
12.500.00-51117.501.12-0.11-8.94%161,362
10.80+0.10+0.93%28018.001.040.00-1702
9.800.00-4818.501.28-0.07-5.19%31,589
11.300.00-205719.001.46-0.15-9.32%100523
10.300.00-132019.501.580.00-5691
9.05+0.05+0.56%2032520.001.71-0.12-6.56%734,925
8.970.00-21421.002.01-0.17-7.80%8774
8.850.00-210822.002.33-0.17-6.80%242,762
7.25+0.25+3.57%365423.002.72-0.15-5.23%471,889
6.80-0.25-3.55%36023.502.83-0.24-7.82%502,773
6.700.00-145724.003.10-0.25-7.46%1373,728
6.25-0.05-0.79%710824.503.09-0.50-13.93%31,534
6.00+0.12+2.04%117825.003.45-0.30-8.00%537,863
5.75-0.15-2.54%213925.503.540.00-3649
5.45-0.05-0.91%218726.004.00-0.25-5.88%35741
5.20+0.13+2.56%925026.504.25-0.30-6.59%28749
4.95+0.10+2.06%3419627.004.50-0.34-7.02%213,398
4.63-0.02-0.43%3616327.504.80-0.20-4.00%366,199
4.50+0.05+1.12%7439528.005.02-0.23-4.38%3419,526
4.35+0.15+3.57%317028.505.36+0.01+0.19%1908
4.02+0.04+1.01%12062529.005.54-0.21-3.65%171,362
4.30+0.52+13.76%112629.505.70-0.20-3.39%2509
3.600.00-1922,37930.006.14-0.46-6.97%182,398
3.65+0.30+8.96%678030.506.800.00-51,088
3.30+0.10+3.12%2393831.007.140.00-181,637
3.20-0.05-1.54%476631.507.450.00-11,285
3.14+0.25+8.65%51,03832.007.60-0.15-1.94%31,599
2.98+0.13+4.56%121,60032.507.96+1.01+14.53%62,271
2.70+0.02+0.75%271,47833.008.550.00-103,458
2.63+0.12+4.78%960733.507.950.00-5558
2.53+0.16+6.75%450634.008.85+1.05+13.46%63,535
2.41+0.15+6.64%849734.509.550.00-52459
2.22+0.04+1.83%832,31635.009.22-0.83-8.26%711,816
2.050.00-3356935.5010.10-0.45-4.27%3892
2.05+0.13+6.77%181,05436.0010.10-0.70-6.48%103,510
1.830.00-2733436.5011.300.00-18648
1.750.00-2466137.0011.15+0.20+1.83%91,691
1.84-0.26-12.38%148937.5011.30-0.75-6.22%3213
1.61+0.06+3.87%1374438.0012.05+0.40+3.43%1748
1.77+0.30+20.41%31,43438.5012.45-0.60-4.60%6325
1.380.00-91,61239.0012.85-0.50-3.75%142,245
1.57+0.27+20.77%11,03939.5013.800.00-11330
1.30+0.02+1.56%1876,04840.0013.48-0.32-2.32%133,602
1.25+0.06+5.04%144740.5014.750.00-81,203
1.19-0.31-20.67%601,08341.0014.500.00-32,496
1.170.00-3324241.5014.250.00-4224
1.10+0.07+6.80%3192142.0015.43-0.42-2.65%143,089
1.01-0.35-25.74%10140842.5016.600.00-73438
0.95+0.05+5.56%21,67143.0016.900.00-1094,444
1.210.00-2341443.5017.200.00-188447
0.91+0.07+8.33%188744.0017.25-0.70-3.90%33,716
0.85-0.15-15.00%530944.5016.500.00-2139
0.76-0.01-1.30%482,05845.0018.680.00-183,808
0.990.00-3316945.5018.80+1.20+6.82%39224
0.750.00-31,23246.0017.600.00-231,353
0.890.00-4057346.5018.600.00-6369
0.710.00-31,65847.0019.950.00-71,057
0.57-0.08-12.31%11,15848.0020.000.00-13,605
0.710.00-2049549.0021.75+0.55+2.59%12,190
0.470.00-758,92750.0022.98-0.47-2.00%154,975
0.39+0.01+2.63%22,94752.0024.30-0.10-0.41%11,957
0.34-0.18-34.62%11,51254.0026.100.00-352,831
0.29-0.04-12.12%6071355.0027.09+3.34+14.06%1111
0.300.00-221,28156.0027.410.00-22,757
0.250.00-12,32158.0029.100.00-551,174
0.280.00-1087959.5024.500.00-8215
0.21+0.01+5.00%215,91460.0032.70-0.25-0.76%81,845
0.240.00-51,08860.5024.300.00-346
0.200.00-21,02962.0034.45+1.61+4.90%101,406
0.15-0.01-6.25%52,80564.0034.400.00-42,914
0.140.00-41,02965.0033.000.00-520
0.16-0.03-15.79%32,43166.0039.05+0.20+0.51%390455
0.15+0.03+25.00%21,68468.0040.75+1.95+5.03%5050
0.100.00-206,57270.0042.85+2.05+5.02%637
0.11-0.04-26.67%501,03372.0045.00+2.05+4.77%460540
0.05-0.12-70.59%16,07274.0046.90+2.10+4.69%500200
0.10+0.01+11.11%22,69376.0048.95+2.35+5.04%2,6601,260
0.100.00-951,61178.0050.90+2.10+4.30%2,1401,790
0.10+0.04+66.67%45,71580.0052.80+2.10+4.14%16590
0.070.00-121,89381.0050.350.00-150
0.100.00-21,01782.0051.950.00-1750
0.100.00-283383.0053.900.00-2520
0.060.00-22,07484.0053.900.00-850
0.070.00-103,07685.0058.00+2.05+3.66%180130
0.080.00-289686.0058.90+2.30+4.06%916520
0.030.00-19410,68687.0059.95+2.00+3.45%1,100610
0.110.00-21,42588.0060.95+2.00+3.39%295140
0.060.00-21,70889.0061.95+2.05+3.42%350190
0.07+0.03+75.00%13,18490.0062.90+2.26+3.73%810310
0.090.00-238190.5029.830.00---
0.060.00-284891.0063.90+2.40+3.90%230210
0.100.00-61,27391.5053.760.00---
0.090.00-296192.0064.90+0.40+0.62%475260
0.080.00-285892.5065.35+1.95+3.08%195140
0.050.00-202,69893.0063.900.00-2520
0.080.00-274093.5066.30+1.95+3.03%131120
0.060.00-21,07094.0066.95+2.00+3.08%350290
0.080.00-476294.5067.40+0.30+0.45%309191
0.030.00-102,46595.0067.95-0.21-0.31%540290
0.120.00-217595.5068.40+2.10+3.17%365320
0.060.00-237296.0068.95+2.20+3.30%570300
0.090.00-210096.5069.25+1.90+2.82%2540
0.080.00-416097.0066.210.00--10
0.080.00-47297.5051.960.00---
0.150.00-181,61798.0062.700.00-400
0.200.00-530098.5066.500.00--10
0.090.00-341999.0066.500.00-3610
0.070.00-635099.5067.900.00-25
0.080.00-14510,244100.0072.95-0.44-0.60%1,010760
0.090.00-1726101.0066.290.00--20
0.030.00-511,485102.0062.210.00-200
0.050.00-2579103.0063.500.00---
0.020.00-101,010104.0064.050.00---
0.060.00-101,461105.0077.85+2.00+2.64%10950
0.070.00-4821106.0078.55+1.75+2.28%5074
0.020.00-103,075107.0079.95+2.20+2.83%2,9601,610
0.10-0.05-33.33%301,436108.0074.900.00-100
0.010.00-60481109.0078.700.00--0
0.04+0.03+300.00%306,058110.0071.700.00-5010
0.050.00-66,441112.0075.080.00---
0.020.00-52062,137114.0087.10+2.45+2.89%270200
0.06+0.04+200.00%4758,963116.0088.95+2.20+2.54%730390
0.060.00-301,185118.0084.600.00-100
0.010.00-102,704120.0092.90+2.15+2.37%2,8351,220
0.040.00-30661122.0094.85+1.95+2.10%40110
0.030.00-101,253124.0090.500.00-140
0.030.00-101,982126.0092.490.00---
0.050.00-20949128.0094.950.00-2510
0.020.00-105,149130.00100.000.00-2110
0.050.00-10930132.0098.900.00-140
0.040.00-40630134.00107.05+2.20+2.10%7449
0.030.00-101,404136.00106.950.00-2520
0.010.00-301,459138.00105.680.00-230
0.020.00-106,677140.00112.95+2.20+1.99%490260
0.030.00-101,750142.00106.500.00-30
0.010.00-10310144.00107.550.00---
0.040.00-1401,058146.00118.90+2.05+1.75%16080
0.060.00-140770148.00120.90+2.05+1.72%12550
0.030.00-3114,984150.00122.85+2.10+1.74%450260
0.050.00-801,710152.00122.900.00-2520
0.060.00--1,140154.00126.60+1.75+1.40%6040
-----155.007.400.00-24172
0.020.00-281,072156.00126.750.00-2530
0.190.00---158.00124.000.00---
0.030.00-1,0104,097160.00132.90+2.15+1.64%44050
0.010.00-51,470162.00134.85+2.10+1.58%8250
0.010.00-10440164.00136.90+2.10+1.56%2530
-----165.008.800.00--20
0.550.00---166.00132.900.00-1410
0.010.00-10621168.00140.90+2.25+1.62%310130
0.020.00-605,249170.00138.200.00-410
0.010.00-20230172.00139.000.00-1410
0.050.00-1581174.00146.90+2.10+1.45%2020
-----175.0012.200.00-6131
0.050.00--370176.00142.970.00--0
0.020.00--150178.00150.90+2.10+1.41%11060
0.050.00-402,815180.00152.90+2.10+1.39%2020
0.920.00---182.00148.400.00-1410
0.010.00-10600184.00156.95+2.20+1.42%9550
-----185.0014.200.00-16164
0.010.00-11,220186.00158.90+2.40+1.53%190100
0.010.00--840188.00161.15+2.25+1.42%4530
0.010.00-100540190.00163.05+2.15+1.34%7040
0.250.00---192.00164.85+2.10+1.29%8250
0.150.00---194.00-----
-----195.0014.200.00-560
0.040.00-101,110196.00168.90+2.05+1.23%7540
0.050.00--466198.00170.90+2.10+1.24%9550
0.030.00-305,837200.00172.85+2.10+1.23%9550
0.030.00-101,530210.00180.800.00-2520
0.010.00-204,717220.00190.850.00-2520
0.020.00-607,665230.0024.380.00-50
175.200.00-22235.0023.300.00-248
0.010.00-101,531240.0025.100.00-10
-----245.0026.200.00-274
0.010.00-1204,313250.0029.940.00-90
135.170.00-56255.0032.110.00-1025
160.200.00--1260.0043.100.00-357
128.630.00-512265.0034.000.00-147
144.450.00-111270.0037.800.00-2366
118.600.00-109275.0037.700.00-1703
138.050.00-110280.0041.400.00-31,020
91.200.00-713285.0037.800.00-1849
102.100.00-130290.0045.000.00-5113
117.320.00-22295.0048.000.00-142
106.100.00-3141300.0050.000.00-3208
117.660.00-259305.0051.190.00-664
121.600.00-584310.0054.600.00-5120
98.390.00-274315.0056.700.00-3272
91.800.00-485320.0059.200.00-6115
117.700.00-6125325.0060.600.00-5177
88.800.00-2142330.0063.400.00-4163
109.900.00-553335.0066.400.00-534
90.690.00-114340.0068.900.00-1119
89.750.00-212345.0071.000.00-224
81.800.00-1693350.0074.300.00-131,142
79.300.00-550355.0070.320.00-244
77.150.00-483360.0080.000.00-28327
84.250.00-124365.0079.900.00-132
75.800.00-463370.0082.700.00-6159
70.000.00-139375.0088.700.00-26
71.000.00-344380.0091.200.00-262
86.200.00-246385.0094.400.00-511
78.600.00-338390.0083.350.00-1220
83.870.00-147395.0090.400.00-917
61.000.00-16448400.0097.800.00-4336
60.000.00-728405.00108.000.00-2101
58.400.00-371410.00109.450.00-1235
81.550.00-17415.00117.200.00--3
54.800.00-1342420.00106.500.00-1297
55.000.00-119425.00150.000.00-13
70.300.00-1162430.00115.700.00-1456
48.100.00-17435.00112.400.00-28
49.240.00-163440.00127.470.00-1395
48.250.00-25445.00165.000.00-13
54.000.00-2127450.00131.000.00-2455
41.100.00-216455.00154.000.00--3
60.750.00-196460.00140.200.00-1145
38.800.00-48465.00140.300.00-34
40.400.00-2170470.00154.820.00-495
38.600.00-352480.00162.600.00-8350
42.650.00-137490.00169.500.00-3230
34.300.00-12927500.00163.000.00-1502
30.750.00-1225520.00180.500.00-2191
26.400.00-1126540.00211.700.00-5282
25.820.00-1113560.00228.570.00-4260
27.470.00-2189580.00245.810.00-4213
28.000.00-180595.00233.240.00-414
18.400.00-33478600.00249.000.00-1296
18.000.00-114605.00306.550.00-44
12.700.00-950620.00288.800.00-2190
18.700.00-2111640.00290.300.00-9602
12.700.00-34224660.00312.710.00-1257
11.800.00-15162680.00313.220.00-1538
10.300.00-13453700.00398.200.00-1456
9.590.00-5123720.00417.650.00-3413
8.600.00-18487740.00384.000.00-4483
8.700.00-1258760.00451.600.00-1278
7.300.00-193780.00452.380.00-1385
6.500.00-10491800.00425.310.00-1270
10.100.00-59186810.00487.210.00-1169
7.700.00-182820.00457.500.00-133
6.900.00-482830.00466.690.00-2236
6.700.00-1136840.00530.600.00-140
6.550.00-3320850.00525.000.00-1371
4.500.00-1499860.00519.050.00-180
5.200.00-12324870.00529.300.00-172
4.100.00-7152880.00565.000.00-580
4.300.00-11169890.00561.000.00-120
3.500.00-9313900.00525.000.00-1280
4.200.00-242905.00298.300.00-132
3.800.00-680910.00509.020.00-1243
4.200.00-13127915.00537.640.00-213
3.800.00-397920.00549.000.00-133
5.470.00-1385925.00541.100.00-6126
3.700.00-5269930.00551.520.00-210
3.700.00-874935.00534.820.00-297
3.600.00-5108940.00558.940.00-232
3.700.00-176945.00505.730.00-233
3.620.00-1247950.00568.870.00-235
4.940.00-118955.00641.000.00-632
3.800.00-237960.00567.040.00-152
12.340.00-210965.00134.850.00-120
4.600.00-116970.00662.080.00-71
2.650.00-29975.00519.600.00-229
2.500.00-1160980.00610.000.00-129
4.700.00-230985.00665.000.00-11
2.100.00-237990.00679.400.00-45
1.910.00-135995.00643.750.00-14
2.450.00-38341,000.00648.700.00-1173
1.900.00-8751,010.00662.900.00-22
2.000.00-101631,020.00551.530.00-112
1.790.00-5591,030.00635.000.00-129
2.900.00-11021,040.00640.500.00-542
1.700.00-71471,050.00720.010.00-15
3.820.00-1821,060.00685.500.00-111
2.750.00-23081,070.00770.260.00-2222
1.900.00-101481,080.00773.530.00-12
2.000.00-1481,090.00787.000.00-110
1.800.00-26251,100.00737.740.00-244
2.120.00-16471,120.00750.840.00-22
1.740.00-36,1961,140.00815.000.00-141
1.630.00-95,9551,160.00793.100.00-1943
0.750.00-11191,180.00839.730.00-13
1.400.00-12571,200.00851.200.00-150189
1.000.00-2671,220.00830.860.00-1513
1.900.00-21251,240.00903.000.00-12
1.150.00-12031,260.00924.920.00-20
0.800.00-1971,280.00842.000.00-14
1.170.00-15211,300.00953.200.00-5064
1.500.00-1931,320.00885.000.00-11
2.000.00-3621,340.00905.000.00-16
0.650.00-11431,360.00925.830.00-55
0.980.00-61461,380.00995.890.00-111
1.000.00-76691,400.001,051.600.00-9081
0.700.00-61961,420.001,089.750.00-11
0.790.00-1321,440.001,075.510.00-10
0.600.00-21081,460.001,095.560.00-19
2.600.00-1771,480.001,107.350.00-16
0.500.00-11,4921,500.001,127.450.00-126
0.600.00-21711,520.001,115.970.00-13
0.600.00-11141,540.001,136.820.00-14
2.000.00-11341,560.00922.000.00-223
1.900.00-3341,580.001,240.000.00-10
0.700.00-204101,600.001,251.700.00-110109
0.050.00-11471,620.001,083.000.00-113
3.800.00-2471,640.00963.400.00-43
5.500.00-1531,660.00391.200.00-10
0.350.00-1621,680.001,349.700.00-2013
0.500.00-125641,700.001,091.030.00-11
0.750.00-1261,720.001,177.930.00-28
1.100.00-1581,740.001,031.570.00-100
0.500.00-1371,760.001,429.700.00-1010
0.150.00-1151,780.001,449.700.00-16
0.300.00-102821,800.001,380.900.00-72
9.150.00-1321,820.00389.000.00-210
1.180.00-7601,840.00390.000.00-57
0.500.00-11221,860.001,529.700.00-1010
0.050.00-1841,880.001,503.430.00-23
0.500.00-32641,900.00427.600.00-35
2.500.00-1211,920.00575.700.00-56
1.510.00-1291,940.00-----
0.690.00-61111,960.001,524.170.00-24
2.200.00-1461,980.001,649.700.00-105
0.300.00-15872,000.001,669.700.00-105
0.760.00-51532,100.001,723.370.00-12
0.620.00-14772,200.001,595.300.00-12
0.200.00-47012,300.001,605.500.00-10
0.400.00-11542,400.001,701.000.00-20
0.250.00-14562,500.001,817.500.00-10