Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.52+0.66 (+0.92%)
At close: 04:00PM EST
72.55 +0.03 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
49.150.00-120212.000.050.00-11,781
46.500.00-20020913.000.010.00-5168
41.520.00-56514.000.030.00-15802
59.000.00-113115.000.010.00-50753
38.650.00-13115.500.020.00-4801,165
51.510.00-18016.000.010.00-2833
37.250.00-12616.500.080.00-361
55.750.00-915417.000.020.00-10327
43.680.00-12617.500.020.00-4803,193
53.000.00-17218.000.020.00-538457
33.600.00-11918.500.060.00-1457
54.090.00-13719.000.030.00-1428
33.850.00-13219.500.020.00-2,1602,614
52.950.00-144220.000.020.00-12,711
26.500.00-17521.000.010.00-101,058
24.800.00-114422.000.040.00-141,928
49.000.00-24723.000.010.00-102,742
35.950.00-313224.000.030.00-2002,049
48.260.00-12,06525.000.020.00-3505,379
47.150.00-149626.000.030.00-81,444
35.100.00-2022327.000.040.00-11,251
45.750.00-123828.000.040.00-41,108
42.410.00-160829.000.020.00-1551,748
41.980.00-41,07730.000.040.00-1007,807
42.00-0.45-1.06%151831.000.050.00-44,393
43.100.00-148132.000.020.00-11,406
39.100.00-1669633.000.030.00-12,788
37.750.00-501,06234.000.020.00-52,777
38.00+1.20+3.26%112,17335.000.01-0.02-66.67%105,236
35.350.00-201,68336.000.030.00-1512,139
34.960.00-178637.000.020.00-19919,421
30.600.00-240038.000.020.00-199960
36.350.00-255439.000.030.00-44,332
32.40-0.05-0.15%1653,51940.000.030.00-27,936
31.680.00-546541.000.100.00-193,334
31.420.00-51,10842.000.030.00-22,591
30.00-0.26-0.86%188143.000.060.00-31,315
31.090.00-31,55544.000.040.00-21,060
27.92+0.67+2.46%25,74145.000.05-0.01-16.67%410,755
26.060.00-201,79746.000.050.00-372,536
25.48-0.12-0.47%14,31147.000.060.00-12,818
24.070.00-2087348.000.070.00-11,542
23.90-1.13-4.51%152,63849.000.080.00-11,099
22.84+0.34+1.51%118,65450.000.07-0.02-22.22%39,162
20.83+0.69+3.43%11,46452.000.120.00-23,278
19.14-1.41-6.86%12,27054.000.170.00-72,749
17.51+0.21+1.21%13,55955.000.16-0.05-23.81%264,349
17.04+0.50+3.02%22,30256.000.23-0.01-4.17%11,738
14.70+0.85+6.14%12,01958.000.27-0.07-20.59%653,992
13.43+0.68+5.33%4911,42060.000.39-0.13-25.00%1648,333
11.85+1.05+9.72%1092,98862.000.56-0.16-22.22%263,300
9.95+0.75+8.15%33,85664.000.84-0.20-19.23%795,012
9.12+0.62+7.29%174,07765.001.00-0.28-21.87%653,407
7.98+0.28+3.64%122,44066.001.20-0.28-18.92%1853,395
6.80+0.53+8.45%305,88468.001.68-0.39-18.84%1152,328
5.44+0.39+7.72%5079,69570.002.36-0.39-14.18%994,511
4.25+0.35+8.97%1556,02472.003.18-0.62-16.32%1282,136
3.35+0.35+11.67%1383,16074.004.10-0.65-13.68%981,321
2.79+0.16+6.08%5435,36675.004.70-0.60-11.32%107759
2.46+0.27+12.33%2166,57576.005.29-1.21-18.62%61903
1.78+0.11+6.59%3342,80578.006.65-1.35-16.87%34202
1.33+0.09+7.26%2368,92180.008.33-0.27-3.14%6272
1.18+0.13+12.38%1662,05381.007.510.00-56
1.00+0.11+12.36%212,99482.009.860.00-327
0.85+0.05+6.25%102,28283.0011.000.00-1149
0.74+0.10+15.63%71,87784.0013.200.00-467
0.60+0.04+7.14%9293,50285.0013.900.00-242
0.51+0.03+6.25%12,38586.0024.750.00-160
0.44+0.05+12.82%180087.0014.600.00-121
0.36+0.03+9.09%191,48988.0015.950.00-15
0.30-0.03-9.09%4037989.0026.750.00-12
0.26+0.02+8.33%1785,89890.0017.350.00-30
0.190.00-173791.0028.050.00-10
0.160.00-2763992.0018.850.00-20
0.370.00-3159093.0021.100.00-30
0.14-0.12-46.15%271794.0034.960.00-480
0.120.00-17,53595.0021.750.00-30
0.110.00-11,20396.0024.100.00-330
0.120.00-9263,85597.0024.250.00-60
0.080.00-1,4361,95698.0024.500.00-40
0.080.00-111,64499.0041.600.00-10
0.06-0.01-14.29%13612,702100.0035.200.00-10
0.05-0.04-44.44%3484101.0035.500.00-10
0.06+0.01+20.00%112,995102.0035.150.00-10
0.070.00-70321103.0046.310.00-10
0.040.00-7288104.0037.300.00-20
0.03-0.01-25.00%301,711105.0042.700.00-30
0.050.00-91644106.0038.450.00-40
0.060.00-381,415107.0044.650.00-30
0.060.00-75632108.0041.150.00-120
0.040.00-2267109.0041.850.00-170
0.060.00-32,048110.0043.300.00-60
0.070.00-41,893112.0049.500.00-30
0.030.00-1653114.0051.500.00-30
0.010.00-1663115.0075.600.00-20
0.050.00-8832116.0050.100.00-10
0.050.00-1797118.0079.550.00-500
0.020.00-31,471120.0061.530.00-20
0.050.00-2351122.0059.400.00-20
0.070.00-20296124.0082.940.00---
0.010.00-1401,290125.0071.200.00-300
0.180.00-4195126.0089.910.00-200
0.180.00-1217128.0065.150.00-10
0.03+0.02+200.00%12,426130.0071.850.00-20
0.010.00-20223132.0080.060.00-10
0.050.00-1252134.00101.050.00--0
0.010.00-6438135.0091.050.00-20
0.030.00-1604136.0092.460.00---
0.010.00-10311138.0071.840.00---
0.090.00-1222139.0071.660.00---
0.010.00-202,168140.00101.550.00-500
0.010.00-8292141.0078.850.00-10
0.140.00-100142.00108.400.00--0
0.070.00-29281143.00-----
0.070.00-20160144.00109.890.00---
0.010.00-4702145.0091.400.00-200
0.010.00-1545146.0093.380.00-200
0.040.00-196147.00118.250.00-10
0.030.00-61378148.00100.710.00---
0.030.00-50355149.00119.000.00-10
0.010.00-53,555150.00108.050.00-10
0.050.00-3174151.0084.370.00---
0.040.00-2480152.0070.340.00---
0.040.00-5758153.0068.590.00---
0.160.00-2187154.00121.400.00-20
0.080.00-1186155.00128.750.00-210
0.040.00-67179156.00-----
0.040.00-29145157.0091.420.00---
0.090.00-25138158.00125.300.00-10
0.170.00-1080159.00-----
0.020.00-22,344160.0086.970.00-20
0.060.00-873161.0090.000.00---
0.070.00-1238162.00-----
0.050.00-4230163.00-----
0.040.00-2202164.00-----
0.020.00-90165.0026.500.00--0
0.020.00-50232166.00130.650.00---
0.040.00-3234168.00135.300.00-1010
0.010.00-1261,189170.00115.600.00-30
0.020.00-11395172.0090.680.00---
0.010.00-9361174.00108.510.00---
0.020.00-1718175.00140.400.00-10
0.020.00-19184176.00141.510.00--0
0.030.00-48168178.00-----
0.020.00-10180.0029.000.00-10
0.040.00-9459182.00-----
0.040.00-66274184.00-----
-----185.0035.300.00-419
0.030.00-38129186.00149.300.00---
0.030.00-2486188.00122.240.00---
0.010.00-2602190.0028.550.00-10
0.050.00-3177192.00-----
0.050.00-10198194.00161.440.00-60
208.610.00-10195.00-----
0.050.00-39318196.00160.600.00-30
0.010.00-11603198.00139.200.00-100
0.020.00-14,322200.00141.650.00-90
0.030.00-11,617210.00146.650.00-80
0.010.00-10472220.00155.500.00-60
0.010.00-18250230.00158.25-10.90-6.44%50
0.010.00-11792240.00168.430.00-100
0.010.00-511,212250.00192.670.00-10
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