Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.93-0.70 (-1.31%)
At close: 04:00PM EST
52.81 -0.12 (-0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
23.650.00-6712.500.010.00-100710
23.350.00-18115.500.010.00-29560
21.250.00-13116.000.010.00-16384
18.620.00-23316.500.01-0.01-50.00%60226
13.050.00-51517.000.010.00-20563
19.050.00-12417.500.020.00-21164
31.310.00-29418.000.030.00-7453
18.400.00-15018.500.080.00-7270
17.700.00-35319.000.020.00-15420
34.280.00-22419.500.050.00-7445
33.880.00-1119320.000.020.00-262,689
16.550.00-57621.000.030.00-12,189
26.150.00-17122.000.02-0.03-60.00%34,547
25.350.00-231323.000.040.00-2116,107
13.500.00-332124.000.030.00-361,502
22.780.00-846525.000.04-0.01-20.00%236,563
28.59+4.69+19.62%1042526.000.05-0.01-16.67%452,664
26.700.00-10049627.000.06-0.01-14.29%16,262
25.00-0.55-2.15%2001,16428.000.06-0.02-25.00%255,298
24.350.00-1334629.000.09+0.01+12.50%64,329
23.00-0.45-1.92%21,71630.000.10-0.01-9.09%1955,050
20.50-1.50-6.82%21,13431.000.14+0.01+7.69%172,881
22.62+0.57+2.59%11,10532.000.15-0.01-6.25%1654,359
21.130.00-103,52733.000.19+0.01+5.56%136,345
20.540.00-43,42234.000.24+0.02+9.09%224,495
18.88+0.31+1.67%42,15735.000.30+0.03+11.11%1154,854
17.50-0.80-4.37%177236.000.30-0.03-9.09%831,678
17.45-0.15-0.85%62,05837.000.43+0.02+4.88%821,255
14.28-1.62-10.19%21,61938.000.53+0.03+6.00%601,763
15.57+0.42+2.77%21,70039.000.63-0.01-1.56%125,055
13.65-0.70-4.88%734,23440.000.75+0.05+7.14%1,1935,577
13.20-1.06-7.43%181,75441.000.90+0.08+9.76%161,600
11.75-0.60-4.86%91,32242.001.06+0.05+4.95%983,115
11.25-1.29-10.29%41,48143.001.20+0.01+0.84%432,147
10.61-0.49-4.41%106,66444.001.46+0.07+5.04%3371,533
9.77-0.56-5.42%1186,05445.001.66+0.14+9.21%1,3894,880
8.86-0.18-1.99%331,30646.001.90-0.10-5.00%591,218
8.34-0.18-2.11%131,22747.002.20+0.03+1.38%1581,289
7.50-0.55-6.83%451,54748.002.54+0.05+2.01%931,467
7.70+0.45+6.21%61,83349.002.86-0.06-2.05%772,327
6.49-0.41-5.94%1806,70250.003.30+0.10+3.12%3612,169
5.92-0.28-4.52%661,01351.003.33-0.17-4.86%24738
5.30-0.15-2.75%1211,98052.004.25-0.02-0.47%28618
4.80-0.14-2.83%871,11653.004.65+0.23+5.20%30266
4.42-0.23-4.95%831,35054.005.21+0.01+0.19%130326
3.90-0.35-8.24%1,3643,34155.005.79+0.10+1.76%52823
3.60+0.11+3.15%1041,21256.005.85-0.35-5.65%85753
3.10-0.10-3.13%12296257.006.45-0.40-5.84%5347
2.76-0.19-6.44%9854058.007.00-0.20-2.78%5331
2.660.00-3973459.009.55+1.35+16.46%2231
2.29-0.21-8.40%4063,90460.009.15+0.60+7.02%754
2.02-0.12-5.61%27364061.0013.350.00-2687
1.75-0.01-0.57%20197062.0010.150.00-121
1.59-0.06-3.64%1,6181,84163.0013.650.00-33
1.34-0.09-6.29%1331,37864.0019.150.00-15
1.23-0.04-3.15%4651,75665.0012.210.00-10120
1.18+0.03+2.61%7651266.0013.02-15.08-53.67%9300
0.98-0.03-2.97%2,6051,01767.0041.200.00-310
1.08+0.16+17.39%23953168.0029.350.00-41
0.76-0.09-10.59%18135269.0042.940.00-100
0.69-0.08-10.39%1721,89770.0024.540.00-1111
0.72-0.08-10.00%1811,00171.0034.500.00-1930
0.65+0.10+18.18%1031,25972.0028.650.00-41,201
0.45-0.03-6.25%1152,35273.0034.300.00-11
0.530.00-7084374.0042.900.00-860
0.37-0.07-15.91%421,80975.0035.960.00-20
0.34-0.05-12.82%251,36076.0019.880.00---
0.23-0.10-30.30%111077.0034.550.00-10
0.310.00-362978.0046.900.00-600
0.150.00-1113279.0045.650.00-500
0.21-0.01-4.55%822,02480.0032.400.00-32
0.040.00-116481.0043.100.00--0
0.18+0.08+80.00%817582.0045.800.00-30
0.080.00-1921483.0047.100.00-450
0.19-0.01-5.00%216284.0050.400.00-1690
0.13-0.03-18.75%2741,18885.0048.400.00-1080
0.150.00-730686.0050.450.00-1090
0.050.00-2055287.0044.600.00-1080
0.070.00-1020688.0051.000.00-1180
0.10-0.02-16.67%4521789.0047.370.00-40
0.110.00-1111,05690.0045.600.00-20
0.080.00-2420791.0038.920.00---
0.070.00-440892.0057.300.00-10
0.09+0.02+28.57%155093.0060.000.00---
0.040.00-602794.00-----
0.07+0.04+133.33%1487895.0058.180.00-2610
0.030.00-651,60496.0057.230.00---
0.050.00-620997.0064.890.00--0
0.050.00-3611098.0055.830.00-160
0.070.00-14799.0064.240.00---
0.040.00-11,712100.0069.060.00-60
0.020.00-7110101.0038.730.00---
0.020.00-1574102.0059.780.00-160
0.020.00-1259103.0064.600.00--0
0.020.00-17214104.0065.610.00--10
0.030.00-12462105.0066.580.00--0
0.020.00-1241106.0073.250.00-80
0.110.00-245107.0068.380.00--10
0.090.00-840108.0061.600.00---
0.070.00-2170109.00-----
0.010.00-2293110.0073.330.00--0
0.060.00-2150111.00-----
0.010.00-40196112.00-----
0.010.00-251113.00-----
0.010.00-3765114.0083.160.00-600
0.010.00-384115.0077.540.00---
0.040.00-251116.0080.70+80.70--0
0.010.00-420117.00-----
0.060.00-10264118.0078.820.00---
0.050.00-486119.00-----
0.010.00-1819120.0085.900.00-40
179.160.00-11160.0011.400.00-618
-----170.0014.500.00-121
156.400.00--0180.0019.390.00--1
-----190.0018.700.00-12
-----195.0017.650.00-1011
207.500.00-11200.0018.850.00-1071
-----210.0023.030.00-55
169.410.00--1220.0027.330.00-15
-----230.0029.010.00-597
-----240.0032.100.00-594
-----250.0032.000.00-3164
-----260.0039.150.00-546
123.050.00-112270.0047.500.00-3150
151.010.00-114280.0047.500.00-390
-----290.0049.500.00-6141
105.050.00-122300.0056.200.00-699
121.320.00-1107310.0058.450.00-1153
106.700.00-184320.0064.270.00-4117
85.300.00-39329330.0070.200.00-1432
112.770.00-1310340.0071.260.00-1302
98.140.00-180350.0080.600.00-1440
93.640.00-422360.0086.900.00-519
84.880.00-734370.0092.340.00-716
93.950.00-434380.0085.950.00-147
89.000.00-953390.0098.150.00-167
75.500.00-257400.00108.820.00-1266
94.350.00-125410.00140.300.00-133
44.450.00-158420.00122.000.00-188
86.400.00-114430.00128.260.00-222
53.610.00-333440.00158.250.00-573
54.300.00-4648450.00140.000.00-1165
41.280.00-15460.00180.000.00-562
38.530.00-16470.00182.100.00-228
43.660.00-246480.00201.400.00-117
38.300.00-313490.00202.110.00-2731
45.360.00-1217500.00189.100.00-173
43.000.00-57510.00218.400.00-111
29.530.00-67520.00202.100.00-623
25.200.00-117530.00217.200.00-23
30.300.00-210540.00238.020.00-16
38.600.00-123550.00223.800.00-1028
21.400.00-136560.00222.110.00-159
34.780.00-229570.00264.580.00-524
20.060.00-717580.00233.160.00-170
19.790.00-47590.00300.600.00-498
31.180.00-1135600.00257.210.00-159
17.960.00-420610.00109.200.00-2315
30.820.00-122620.00113.700.00-12
30.440.00-110630.00332.600.00-315
23.930.00-160640.00311.100.00-15
28.100.00-1633650.00352.990.00-822
13.570.00-127660.00351.270.00-172
24.000.00-621670.00336.860.00-14480
26.000.00-242680.00347.220.00-229119
11.550.00-925690.00337.560.00-2265
18.000.00-196700.00353.450.00-7105
15.080.00-691710.00377.130.00-18693
15.700.00-1123720.00386.550.00-238122
15.430.00-2250730.00-----
12.360.00-1087740.00426.550.00-25
10.000.00-1163750.00374.450.00-1027
12.750.00-238122760.00198.820.00-1010
15.250.00-34770.00368.350.00-24
8.200.00-17780.00461.050.00--0
11.800.00-114790.00451.100.00--5
11.000.00-1104800.00441.000.00-16
8.500.00-28810.00-----
7.240.00-115820.00443.700.00-616
7.900.00-2618830.00222.250.00-14
6.700.00-214840.00-----
12.380.00-1115850.00255.880.00--1
6.900.00-2415860.00558.500.00-22
46.800.00-153870.00-----
6.200.00-12880.00577.850.00-33
20.880.00-11890.00-----
6.000.00-131900.00571.300.00-39
8.920.00-220910.00389.210.00--1
5.320.00-213920.00-----
5.500.00-133930.00599.980.00-23
53.400.00-18940.00-----
5.870.00-17950.00563.990.00--1
10.800.00-2175960.00572.300.00-10
71.000.00-3820970.00648.880.00--1
4.500.00-18980.00594.390.00-10
5.450.00-14990.00642.400.00-16
6.000.00-5901,000.00685.000.00-11
5.300.00-9111,010.00387.300.00--2
7.180.00-161,020.00454.390.00--1
56.970.00--21,030.00646.020.00--0
6.050.00-9101,040.00656.050.00-281
6.540.00-78451,050.00665.820.00-380
4.800.00-111,060.00696.770.00-20
6.500.00-141,070.00683.830.00-21
5.650.00-321,080.00615.950.00-12
5.450.00-28171,090.00-----
3.700.00-2271,100.00733.280.00-20
5.000.00-1161,110.00-----
4.750.00-2151,120.00-----
57.100.00--11,130.00-----
11.400.00-231,140.00713.760.00-1813
3.940.00-281,150.00775.400.00-11
2.100.00-141,160.00807.000.00-10
7.460.00-211,170.00-----
2.300.00-1261,180.00788.200.00--0
4.150.00-171,190.00-----
3.000.00-10841,200.00864.920.00-20