Singapore markets open in 8 hours 35 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.48+0.21 (+0.43%)
As of 11:25AM EST. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
39.25+1.05+2.75%110112.000.220.00-22,181
32.000.00-122513.000.330.00-1073
23.350.00-16414.000.400.00-2250
35.100.00-114215.000.380.00-5521
28.200.00-13315.500.450.00-41922
32.910.00-28616.000.440.00-2839
23.450.00-22516.500.510.00-869
32.900.00-110417.000.560.00-17318
25.500.00-11617.500.620.00-194
28.700.00-26218.000.580.00-10194
23.800.00-2918.500.650.00-1176
25.850.00-12019.000.610.00-11208
18.320.00-1019.500.820.00-5329
30.840.00-332020.000.850.00-3502,736
27.850.00-22421.001.000.00-7663
27.350.00-24622.001.000.00-25808
27.000.00-311623.001.250.00-432,935
28.300.00-14924.001.26-0.17-11.89%21,877
27.30+1.52+5.90%6012,86325.001.450.00-198,125
24.650.00-151526.001.590.00-141,416
23.900.00-118027.001.76-0.06-3.30%21,475
24.400.00-422828.001.90-0.07-3.55%1569
24.200.00-217929.002.210.00-121,590
24.00+0.90+3.90%11,36530.002.35-0.10-4.08%48,180
21.210.00-1051131.002.64-0.04-1.49%24,024
21.70+0.10+0.46%2051532.002.890.00-21,546
21.20+0.55+2.66%1360433.003.100.00-23,258
21.12+0.99+4.92%41,08734.003.450.00-11,448
19.440.00-62,59235.003.700.00-63,837
19.50+2.10+12.07%232,03536.004.340.00-51,127
18.150.00-379737.004.26-0.14-3.18%37,698
17.75+0.10+0.57%443838.004.590.00-20715
17.00-0.05-0.29%1558239.005.100.00-302,205
16.65+0.38+2.34%75,25440.005.500.00-343,919
15.800.00-447141.005.750.00-11723
16.50+1.83+12.47%11,16942.006.600.00-51,908
14.700.00-194943.006.720.00-1704
13.550.00-211,49244.007.05-0.10-1.40%51,099
13.87+0.29+2.14%318,54645.007.50-0.25-3.23%53,219
13.150.00-91,76646.008.050.00-11896
12.62-0.43-3.30%14,31747.008.350.00-11,630
12.050.00-3663448.009.070.00-5557
12.10+0.40+3.42%12,04549.009.570.00-10605
11.98+0.69+6.11%318,68950.009.50-0.54-5.38%52,880
10.67+0.26+2.50%764352.0010.850.00-2894
9.84+0.29+3.04%71,56454.0012.300.00-802,543
9.55+0.36+3.92%114,90355.0012.75-0.20-1.54%6192
9.15+0.29+3.27%41,83056.0013.40-0.20-1.47%21800
8.45+0.43+5.36%231,02358.0014.60-0.20-1.35%2551
7.75+0.25+3.33%585,33760.0015.95-0.10-0.62%641,956
7.10+0.10+1.43%21,28162.0018.360.00-5397
6.55+0.05+0.77%684,34664.0019.020.00-30855
6.22+0.06+0.97%441,18865.0019.700.00-20107
5.800.00-21,30366.0022.800.00-12,708
5.50+0.10+1.85%71,49768.0021.650.00-11,153
5.13+0.33+6.87%525,45370.0023.230.00-11,526
4.400.00-121,04172.0024.730.00-30338
3.900.00-961,65974.0027.850.00-7257
3.90+0.20+5.41%249676.0036.650.00-101,005
3.100.00-13847678.0041.350.00-8107
3.50+0.35+11.11%134,81980.0037.310.00-21,046
3.15+0.25+8.62%11,00681.0048.650.00-4900
2.930.00-11,50682.0047.140.00-40
2.960.00-225783.0050.250.00-8420
2.560.00-729584.0051.250.00-500
2.500.00-5062,23285.0041.470.00-1213
2.390.00-560386.0046.800.00-60
2.000.00-133087.0048.700.00-3820
2.050.00-2099688.0048.900.00-130
2.300.00-535989.0049.800.00-130
2.07+0.08+4.02%83,18590.0041.400.00-1815
1.490.00-244491.0042.300.00-1010
1.720.00-236892.0043.250.00-1522
1.97+0.17+9.44%147293.0054.300.00-4630
1.87+1.12+149.33%142394.0062.650.00-2200
1.700.00-11,11895.0063.600.00-23010
1.540.00-790796.0058.850.00-100
1.100.00-554197.0054.050.00-20
0.780.00-254798.0067.550.00-1400
1.380.00-242699.0070.800.00-20
1.57+0.22+16.30%79,536100.0051.100.00-11
1.220.00-26232101.0069.100.00-600
1.210.00-20844102.0070.100.00-2550
0.920.00-2203103.0074.800.00-20
1.020.00-1242104.0063.400.00-20
1.000.00-22,004105.0066.600.00-1,5090
1.15+0.35+43.75%2704106.0072.600.00-1000
1.01+0.01+1.00%2340107.0072.500.00-100
0.840.00-36608108.0069.100.00-40
0.320.00-2160109.0073.300.00-600
0.96+0.17+21.52%31,797110.0075.500.00-204
0.420.00-2318112.0073.600.00-500
0.700.00-5623114.0075.400.00-250
0.760.00-12447115.0075.600.00-20
0.600.00-4707116.0078.100.00-1,2410
0.500.00-1582118.0079.550.00-500
0.66+0.05+8.20%31,565120.0081.500.00-20
0.530.00-1115122.0089.000.00---
0.500.00-3152124.0082.940.00---
0.51+0.06+13.33%11,226125.0077.750.00-5030
0.290.00-2184126.0089.910.00-200
0.420.00-20187128.0094.710.00---
0.410.00-61,542130.0014.500.00-250
0.190.00-2240132.0096.000.00---
0.190.00-2226134.00101.050.00--0
0.330.00-1445135.0091.050.00-20
0.33+0.03+10.00%5871136.0092.460.00---
0.180.00-2249138.0071.840.00---
0.100.00-3198139.0071.660.00---
0.29+0.02+7.41%12,320140.00101.550.00-500
0.120.00-4293141.00108.290.00-10
0.260.00-1468142.00108.400.00--0
0.250.00-2258143.00-----
0.070.00-1121144.00109.890.00---
0.120.00-1719145.0097.750.00-4820
0.070.00-6297146.00103.670.00---
0.070.00-193147.00118.250.00-10
0.070.00-3151148.00100.710.00---
0.080.00-1311149.00119.000.00-10
0.240.00-863,620150.00124.050.00-10
0.180.00-3116151.0084.370.00---
0.050.00-10483152.0070.340.00---
0.050.00-10713153.0068.590.00---
0.050.00-10167154.00121.400.00-20
0.180.00-7249155.00128.750.00-210
0.100.00-3122156.00-----
0.160.00-833157.0091.420.00---
0.160.00-10131158.00125.300.00-10
0.150.00-1071159.00-----
0.040.00-12,045160.00131.500.00-20
0.150.00-1036161.0090.000.00---
0.110.00-2187162.00-----
0.11-0.02-15.38%443163.00-----
0.100.00-10150164.00-----
0.100.00-10386165.0026.500.00--0
0.100.00-10180166.00130.650.00---
0.130.00-285168.00135.300.00-1010
0.130.00-11,254170.0024.890.00-30
0.050.00-1124172.0090.680.00---
0.140.00-4102174.00108.510.00---
0.160.00-10333175.00140.400.00-10
0.070.00-1184176.00141.510.00--0
0.110.00-227178.00-----
0.080.00-1521,761180.0029.000.00-10
0.100.00-5167182.00-----
0.060.00-10142184.00-----
-----185.0035.300.00-419
0.050.00-554186.00149.300.00---
0.100.00-7464188.00122.240.00---
0.100.00-8570190.0028.550.00-10
0.060.00-70147192.00-----
0.050.00-19131194.00161.440.00-60
208.610.00-10195.00-----
0.100.00-2203196.00160.600.00-30
0.030.00-23239198.00160.460.00-30
0.030.00-104,494200.00166.950.00-20
0.050.00-101,515210.00169.150.00-120
0.060.00-41507220.00169.550.00-60
0.010.00-1232230.00184.950.00-60
0.050.00-10584240.00200.000.00-30
0.020.00-299,549250.00212.400.00-10
144.000.00-139260.0059.500.00-227
190.820.00-110270.0060.870.00-176
129.000.00-114280.0065.720.00-242
137.000.00-413290.0074.240.00-167
169.000.00-256300.0078.000.00-2560
146.000.00-226310.0079.820.00-1326
125.000.00-219320.0090.500.00-332
145.120.00-245330.0095.300.00-2214
126.930.00-6091340.0095.100.00-1090
123.500.00-166114350.00106.000.00-3127
135.500.00-189360.00114.000.00-222
138.190.00-149370.00119.500.00-134
119.700.00-129380.00123.310.00-130
124.880.00-228390.00121.500.00-6153
107.000.00-5169400.00136.650.00-1211
104.100.00-123410.00137.900.00-160
99.400.00-247420.00169.850.00-1126
109.000.00-266430.00151.640.00-743
110.000.00-153440.00161.800.00-680
105.000.00-1122450.00163.950.00-6169
91.900.00-149460.00181.200.00-265
80.500.00-225470.00177.790.00-160
97.320.00-126480.00184.200.00-244
101.100.00-157490.00227.670.00-140
83.000.00-7415500.00210.920.00-2203
86.810.00-129520.00229.400.00-684
73.500.00-240540.00248.200.00-2236
66.800.00-292560.00256.910.00-383
61.260.00-290580.00302.370.00-137
61.250.00-2243600.00269.000.00-2248
54.510.00-173620.00277.800.00-119
64.750.00-3110640.00323.700.00-194
51.700.00-4106660.00319.800.00-1282
48.800.00-3124680.00391.160.00-2117
42.600.00-9364700.00351.290.00-3156
40.950.00-989720.00390.300.00-152
38.950.00-5148740.00393.700.00-1228
28.600.00-237760.00409.000.00-2195
25.830.00-137780.00433.200.00-14
33.350.00-6508800.00438.290.00-6302
32.400.00-544810.00464.100.00-212
22.820.00-136820.00449.200.00-413
36.970.00-118830.00530.950.00-136
36.020.00-128840.00509.700.00-427
27.340.00-4204850.00536.110.00-2138
28.400.00-161860.00560.650.00-259
34.500.00-132870.00534.440.00-157
29.450.00-1110880.00579.960.00-339
24.200.00-237890.00591.200.00-133
25.400.00-1241900.00563.190.00-1149
20.930.00-1051910.00575.700.00-2024
19.350.00-235920.00583.700.00-527
19.300.00-1650930.00592.200.00-140
25.200.00-1530940.00602.000.00-314
27.000.00-1121950.00571.400.00-2031
24.000.00-186960.00579.200.00-239
27.400.00-145970.00648.880.00-224
25.000.00-154980.00642.100.00-426
25.000.00-143990.00620.300.00-223
19.500.00-307671,000.00643.100.00-2377
21.250.00-1161,010.00711.270.00-513
15.300.00-2781,020.00721.320.00-533
16.100.00-1201,030.00658.700.00-232
23.800.00-1221,040.00668.000.00-127
17.500.00-41151,050.00692.000.00-1109
16.000.00-1541,060.00688.500.00-810
17.960.00-1231,070.00698.400.00-29
13.470.00-1461,080.00768.320.00-121
19.900.00-1231,090.00750.000.00-312
19.120.00-11701,100.00777.300.00-2138
16.000.00-1391,120.00797.000.00-427
17.550.00-1471,140.00695.400.00-122
15.000.00-1461,150.00816.300.00-4233
11.900.00-3561,160.00808.520.00-134
11.000.00-1591,180.00881.000.00-118
12.400.00-11541,200.00892.000.00-969
9.200.00-191,220.00890.000.00-115
9.000.00-1241,240.00829.390.00-214
11.700.00-2701,250.00836.950.00-118
12.200.00-1181,260.00579.900.00-19
11.440.00-1341,280.00947.090.00-12
10.500.00-11511,300.00959.030.00-15
10.200.00-1231,320.00960.000.00-10
11.550.00-1231,340.00958.200.00-10
9.780.00-3301,350.001,046.000.00-10
13.630.00-1891,360.00924.610.00-27
13.130.00-1251,380.00718.400.00-15
14.200.00-2161,390.00716.600.00-10
8.200.00-13361,400.001,095.000.00-52
9.900.00-1271,410.001,079.750.00-11
8.600.00-2511,420.00341.740.00-25
7.850.00-1281,430.00367.500.00-35
34.000.00-1131,440.001,098.930.00-10
7.900.00-1941,450.00974.050.00-22
6.800.00-2301,460.001,036.700.00-10
5.850.00-181,470.001,009.790.00-10
9.300.00-1141,480.001,007.120.00-10
7.300.00-10281,490.001,057.200.00-10
8.000.00-14361,500.001,124.300.00-20
5.300.00-4111,510.00843.700.00-14
6.500.00-2501,520.00703.420.00-11
7.940.00-2631,530.00685.860.00-11
7.750.00-1161,540.00833.600.00--5
6.800.00-10221,550.00738.170.00-24
7.100.00-181,560.00504.750.00--2
8.200.00-411,570.00914.200.00-11
5.900.00-291,580.001,237.600.00-31
4.400.00-261,590.00337.500.00-11
5.900.00-11601,600.001,089.700.00-30
11.000.00-131,610.00900.000.00-11
6.700.00-1151,620.00-----
6.100.00-101,630.00-----
11.300.00-10121,640.00-----
10.240.00-2421,650.001,134.900.00-10
3.860.00-3181,660.001,306.500.00-10
6.600.00-191,680.00889.900.00-14
2.050.00-31261,700.001,289.000.00-10
10.000.00-191,720.00906.750.00--0
9.000.00-141,740.001,085.100.00-11
5.000.00-1211,750.00950.900.00-12
25.000.00-371,760.001,415.140.00-10
12.250.00-121,780.00-----
6.000.00-12041,800.00996.900.00-11
5.000.00-101,820.00497.500.00-11
17.050.00-161,840.00-----
66.160.00-151,860.001,493.000.00-33
6.350.00-2451,880.001,222.400.00-11
3.580.00-2571,900.001,547.000.00-10
29.700.00-121,920.001,004.600.00-10
4.500.00-1111,940.001,547.000.00-10
5.500.00-5171,960.001,147.900.00-12
3.300.00-1151,980.00-----
5.000.00-614312,000.001,594.000.00-20
3.500.00-11302,100.001,432.000.00-10
2.440.00-1562,200.001,794.050.00-20
5.800.00-1182,300.001,730.000.00-10
2.300.00-24442,400.001,969.630.00-10
2.050.00-333722,500.002,069.380.00-10