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
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
17.000.00-211012.001.450.00-752,048
22.550.00-122613.001.600.00-469
23.350.00-16414.001.850.00-22
19.710.00-120015.001.99-0.43-17.77%6115
14.600.00-11615.502.53+0.15+6.30%5151
14.500.00-38116.002.56+0.04+1.59%5573
19.300.00-11716.502.330.00-231
14.650.00-19617.003.000.00-4320
15.000.00-1617.502.890.00-173
13.95-0.52-3.59%46218.003.470.00-1179
19.350.00-1718.503.540.00-3207
14.140.00-11919.003.930.00-1179
18.200.00-2019.503.95+0.35+9.72%5256
12.85+0.73+6.02%429220.004.17-0.15-3.47%162,147
17.700.00-11321.004.55+0.25+5.81%1706
14.600.00-23722.005.200.00-257420
11.880.00-213523.005.45-0.30-5.22%12,527
10.250.00-64924.006.300.00-3161,326
10.30+0.50+5.10%43,53225.006.63-0.17-2.50%63,161
9.400.00-149826.007.400.00-81,249
9.15+0.05+0.55%3116827.007.700.00-1001,406
8.70+0.08+0.93%1927728.008.35+0.45+5.70%14569
8.200.00-226429.008.85-0.24-2.64%21,142
8.31+0.33+4.14%181,40530.009.38-0.40-4.09%305,829
7.83+0.22+2.89%557231.0010.05-0.10-0.99%23,893
7.250.00-243032.0010.73-0.02-0.19%17531
7.05+0.10+1.44%471733.0011.400.00-102,946
6.770.00-11,16934.0011.75-0.35-2.89%81,313
6.49+0.17+2.69%352,18735.0012.65-0.47-3.58%22,325
6.280.00-21,00436.0013.30-0.30-2.21%3770
6.30+0.10+1.61%2259937.0014.550.00-2726
5.610.00-2539738.0015.380.00-101538
5.70+0.35+6.54%145339.0016.120.00-71,577
5.200.00-395,34840.0016.900.00-42,670
5.45+0.43+8.57%843641.0017.35-0.25-1.42%11667
4.82-0.03-0.62%1051,08642.0018.480.00-31,878
5.15+0.55+11.96%1377243.0019.250.00-3449
4.80+0.32+7.14%254944.0020.050.00-4819
4.65+0.39+9.15%46,10545.0020.40-0.40-1.92%21,827
4.10+0.01+0.24%82,13646.0021.700.00-7724
4.20+0.26+6.60%24,25147.0022.450.00-9630
3.95+0.14+3.67%852248.0022.95-0.35-1.50%3498
3.81+0.23+6.42%31,83849.0023.29-0.96-3.96%1461
3.55+0.05+1.43%676,58450.0024.70-0.20-0.80%422,094
3.45-0.62-15.23%741152.0026.40-0.45-1.68%2843
3.05+0.05+1.67%469354.0028.15+0.05+0.18%32,522
2.83-0.15-5.03%24,98055.0029.400.00-9115
2.86+0.05+1.78%231,65856.0029.30+0.90+3.17%1803
2.520.00-111,00258.0031.40+0.70+2.28%1480
2.49+0.15+6.41%164,74860.0033.950.00-41,987
2.230.00-11,11462.0034.000.00-10315
2.11-0.39-15.60%63,23264.0036.95+5.10+16.01%3842
2.270.00-1512365.0036.000.00-5565
2.02+0.12+6.32%11,01766.0037.690.00-202,731
1.75-0.36-17.06%61,39768.0041.550.00-21,208
1.72+0.08+4.88%73,78370.0043.570.00-231,488
1.560.00-1294972.0045.60+1.80+4.11%10513
1.52+0.06+4.11%101,56474.0045.800.00-30320
1.51+0.15+11.03%2749176.0047.690.00-351,409
1.330.00-237378.0051.29+1.69+3.41%5105
1.24+0.04+3.33%54,37280.0052.91-0.58-1.08%112,376
1.340.00-543281.0040.190.00-1146
1.120.00-550182.0053.550.00-30194
1.080.00-1623583.0056.15+2.10+3.89%360240
1.060.00-531084.0056.60+1.65+3.00%460307
1.05+0.05+5.00%12,05485.0057.55-0.84-1.44%520345
1.450.00-360586.0057.050.00-1,780536
1.10-0.45-29.03%940387.0059.55+2.00+3.48%340439
0.990.00-597488.0061.15+2.31+3.93%415446
1.910.00-536089.0062.320.00-1116
0.86-0.02-2.27%162,48490.0063.370.00-1530
0.88-0.19-17.76%1349091.0057.800.00-3252
0.90-2.29-71.79%1035292.0061.850.00-190
0.88-0.12-12.00%1152893.0066.35+2.85+4.49%7570
0.960.00-430794.0062.650.00-2200
0.82+0.04+5.13%121,13595.0063.600.00-23010
0.76-1.89-71.32%1086096.0064.850.00-850
2.600.00-148597.0067.430.00-100
0.730.00-255098.0067.550.00-1400
0.710.00-242099.0069.700.00-500
0.71+0.01+1.43%1378,098100.0072.800.00-671,350
0.810.00-4186101.0069.100.00-600
0.680.00-1842102.0070.100.00-2550
0.65+0.02+3.17%8202103.0070.000.00-210
0.65-0.35-35.00%9250104.0063.400.00-20
0.780.00-191,991105.0078.15+2.10+2.76%430400
3.000.00-11701106.0072.600.00-1000
0.940.00-1287107.0072.500.00-100
0.59-0.07-10.61%30471108.0069.100.00-40
0.950.00-1230109.0073.300.00-600
0.56+0.02+3.70%311,730110.0075.500.00-204
0.620.00-1419112.0082.900.00-2520
0.610.00-4541114.0084.800.00-2520
0.560.00-1445115.0087.45+1.60+1.86%9060
0.760.00-10632116.0088.30+1.90+2.20%230290
0.710.00-20582118.0088.650.00-2520
0.50-0.02-3.85%1001,645120.0092.150.00-810
0.720.00-1106122.0089.000.00---
0.410.00-1246124.0082.940.00---
0.360.00-91,265125.0095.950.00-2530
2.100.00-1183126.0096.700.00-2520
0.610.00-10183128.0094.710.00---
0.420.00-301,504130.0014.500.00-250
0.350.00-1238132.0096.000.00---
1.100.00-1233134.00101.050.00--0
0.36-0.06-14.29%1307135.00104.600.00--0
0.410.00-1903136.0092.460.00---
1.100.00-3250138.0071.840.00---
0.600.00-1161139.0071.660.00---
0.320.00-103,366140.00112.60-0.20-0.18%1020
0.350.00-1271141.00108.200.00-710
1.000.00-1510142.00108.400.00--0
0.690.00-1281143.00-----
0.320.00-10120144.00109.890.00---
0.350.00-15952145.00116.150.00-2520
0.330.00-5276146.00103.670.00---
1.080.00-182147.00100.980.00---
0.310.00-1145148.00100.710.00---
0.350.00-5290149.00105.720.00---
0.26-0.01-3.70%24,663150.00116.900.00-100
0.400.00-11112151.0084.370.00---
0.440.00-1501152.0070.340.00---
0.250.00-2634153.0068.590.00---
0.800.00-6172154.00121.400.00-20
0.470.00-12232155.00121.200.00--10
0.400.00-586156.00-----
0.190.00-112157.0091.420.00---
0.220.00-11106158.00125.300.00-10
0.450.00-160159.00-----
0.200.00-201,524160.0025.000.00-20
0.330.00-130161.0090.000.00---
0.200.00-10161162.00-----
0.410.00-231163.00-----
0.350.00-1122164.00-----
0.540.00-11419165.0026.500.00--0
0.590.00-1180166.00130.650.00---
0.250.00-591168.00135.300.00-1010
0.650.00-401,370170.0024.890.00-30
0.450.00-191172.0090.680.00---
0.200.00-542174.00108.510.00---
0.20-0.05-20.00%5267175.00140.400.00-10
0.210.00-170176.00141.510.00--0
0.530.00-121178.00-----
0.260.00-12,000180.0029.000.00-10
0.250.00-5136182.00-----
0.260.00-182184.00-----
-----185.0035.300.00-419
-----186.00149.300.00---
0.300.00-1451188.00122.240.00---
0.170.00-2571190.0028.550.00-10
0.260.00-123192.00-----
0.180.00-1113194.00154.700.00---
208.610.00-10195.00-----
0.200.00-4175196.00114.790.00---
0.160.00-8146198.00-----
0.10-0.07-41.18%14,529200.0036.000.00-30
0.140.00-151,319210.0045.000.00-142
0.120.00-1567220.0041.100.00-10
0.110.00-2199230.0056.650.00-20
0.100.00-20512240.00205.100.00-10
0.10+0.03+42.86%4465,184250.0052.800.00-50
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