UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
872.23+56.47 (+6.92%)
At close: 04:00PM EST
877.00 +4.77 (+0.55%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
14 April 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----415.005.20-1.50-22.39%23154
447.100.00--1450.007.29-1.71-19.00%51568
-----460.009.600.00--7
-----465.0010.290.00--1
-----470.009.300.00--5
-----490.0010.00-1.00-9.09%46
429.500.00-11500.0010.40-1.16-10.03%158
-----510.0011.750.00--3
-----515.0012.70-1.04-7.57%570
-----520.0016.40-4.30-20.77%155
-----530.0021.230.00--1
423.000.00-10540.0013.800.00-25
433.600.00-11550.0014.00-4.00-22.22%33276
-----555.0019.850.00-1012
-----560.0015.60-1.15-6.87%215
341.100.00--1565.0016.10-3.20-16.58%21
-----575.0021.790.00--7
-----580.0018.43-0.82-4.26%2816
310.000.00-11600.0021.12-5.48-20.60%830
-----610.0026.200.00--2
-----615.0031.60+20.60+187.27%25
-----620.0032.30+11.20+53.08%15
-----625.0029.000.00-20
-----635.0032.000.00--7
311.120.00-11640.008.400.00--16
222.750.00--1645.00-----
-----650.0023.000.00-14
486.400.00-15660.009.100.00-536
-----665.0033.00+2.05+6.62%25
-----670.0042.40+12.00+39.47%17
-----675.0035.10+6.55+22.94%111
175.05+0.14+0.08%112680.0050.05+13.90+38.45%1434
230.890.00-22685.0039.50+6.47+19.59%24
238.000.00-11690.0047.000.00-16
-----695.0041.200.00-24
257.600.00-16700.0046.45-5.05-9.81%1784
-----705.0055.60+4.30+8.38%11
-----710.0044.65-10.65-19.26%15
181.800.00--1715.0037.180.00-18
907.600.00-13720.0047.53-1.68-3.41%130
185.920.00--0725.0062.400.00-15
174.000.00--1730.00-----
156.100.00-14735.0071.800.00-312
153.400.00-16740.0087.210.00-762
234.350.00--4745.0071.80+41.00+133.12%13
-----750.0073.00+31.10+74.22%134
-----755.0060.10+7.45+14.15%24
187.400.00-27760.0060.50+29.90+97.71%231
-----765.0080.50+18.31+29.44%112
152.50-6.20-3.91%13770.0062.92-0.78-1.22%112
155.800.00--4775.0066.48+7.25+12.24%58
114.65-37.15-24.47%110780.0068.40+7.47+12.26%345
139.30-10.60-7.07%13785.0060.550.00--1
142.80-3.10-2.12%15790.0069.500.00-39
137.800.00-12795.0074.57+2.47+3.43%24
130.70+11.70+9.83%1727800.0079.90+8.60+12.06%19129
138.500.00--1805.0085.30+25.60+42.88%1012
107.700.00-24810.0077.47-8.08-9.44%84
126.60-6.40-4.81%11815.0090.40+23.60+35.33%38
174.400.00-16820.0085.40+6.65+8.44%343
169.400.00-13825.0090.25+21.67+31.60%44
116.55+20.68+21.57%38830.0089.90+4.10+4.78%11
154.700.00--1835.00-----
80.90-13.70-14.48%18840.0094.57+18.57+24.43%439
106.000.00-25845.00108.600.00-15
105.00-2.66-2.47%324850.00102.55-18.95-15.60%4116
126.200.00-22855.00125.95+21.63+20.73%115
105.70+1.41+1.35%1214860.00104.75+15.65+17.56%137
106.50-4.86-4.36%127865.0086.000.00-1738
97.760.00-12870.00110.100.00-14
70.80-39.60-35.87%23875.00111.900.00-56
90.90-21.39-19.05%36880.00145.55+9.45+6.94%336
84.300.00--2885.00138.30+1.00+0.73%157
104.410.00-22890.00112.200.00-27
-----895.0095.200.00-18
92.00+14.80+19.17%1165900.00128.62-1.88-1.44%8122
100.300.00-14905.00132.230.00-238
124.200.00--6910.00116.930.00-113
81.990.00-49915.00-----
112.200.00-18920.00136.80-18.90-12.14%4114
120.000.00-10925.00145.470.00-11
113.000.00-24930.00136.630.00-120
69.50-49.50-41.60%14935.00-----
111.810.00-112940.00163.510.00-188
61.000.00-10945.00-----
71.000.00-29950.00159.00+3.00+1.92%14
72.800.00-35955.00130.900.00--7
67.00+16.00+31.37%120960.00164.500.00-234
66.10-25.55-27.88%11965.00-----
52.000.00-11970.00181.35+4.55+2.57%24
87.750.00-14975.00143.400.00-114
68.100.00-18980.00162.500.00-1104
106.370.00-11985.00-----
58.00-26.20-31.12%37990.00150.800.00--3
56.80-16.78-22.81%35995.00183.200.00--3
53.50+10.90+25.59%35811,000.00199.44-1.66-0.83%11106
50.09+7.09+16.49%3111,020.00163.980.00-11138
44.99+4.20+10.30%6521,040.00211.420.00-134
40.10+3.20+8.67%4161,060.00237.27-16.33-6.44%151
31.90+3.20+11.15%11341,080.00256.74+0.14+0.05%3107
25.600.00-8551,100.00281.78+21.78+8.38%1216
28.400.00-1201,120.00294.15+60.75+26.03%164
20.600.00-12401,140.00309.67+25.67+9.04%446
29.500.00-3461,160.00182.900.00-445
18.90+0.70+3.85%6841,180.00339.50-33.00-8.86%2139
18.80+3.40+22.08%441811,200.00356.50-31.50-8.12%1331
16.92+1.92+12.80%1411,220.00352.400.00-467
15.16-0.59-3.75%2291,240.00373.900.00-136
22.220.00-1471,260.00410.00+54.90+15.46%155
12.46+1.16+10.27%13351,280.00434.16+185.56+74.64%142
11.81+2.91+32.70%21261,300.00452.35+0.15+0.03%21,880
8.200.00-1491,320.00464.72-15.28-3.18%146
7.50-6.50-46.43%1421,340.00504.00-26.00-4.91%15141
8.00+0.11+1.39%2841,360.00452.040.00-6125
6.40-10.40-61.90%3111,375.00536.060.00-1115
6.30-2.20-25.88%6581,380.00540.740.00-123
18.200.00-6151,385.00554.800.00-110
8.70+1.81+26.27%3361,390.00480.800.00-350
6.000.00-3141,395.00569.570.00-121
6.50+0.26+4.17%31511,400.00550.00+62.72+12.87%150
50.950.00-1201,405.00517.400.00-113
7.30+0.55+8.15%8681,410.00495.200.00-321
9.500.00-1101,415.00196.750.00-16
11.990.00-4331,420.00505.360.00-568
11.300.00-1101,425.00165.000.00-128
139.620.00-171,430.00558.760.00-25
5.200.00-1241,435.00514.900.00-146
7.300.00-5271,440.00531.350.00-1011
20.900.00-2151,445.00608.000.00-19
5.58-0.72-11.43%5911,450.00638.920.00-122
5.700.00-191,455.00596.000.00-136
10.400.00-2191,460.00541.880.00-133
12.900.00-3181,465.00410.980.00-111
13.600.00-2161,470.00409.600.00-1010
7.560.00-1271,475.00585.920.00-146
6.400.00-2121,480.00655.300.00-1014
8.300.00-20251,485.00565.800.00-13
6.450.00-1161,490.00416.830.00-25
4.50-7.50-62.50%2111,495.00670.000.00-1512
4.75+0.75+18.75%142921,500.00642.790.00-444
4.45-8.65-66.03%191,505.00668.000.00-4023
4.35-6.95-61.50%1161,510.00219.990.00-16
11.000.00-241,515.00223.320.00-119
8.100.00-1731,520.00662.160.00-426
4.300.00-2101,525.00221.500.00-64
7.400.00-2181,530.00460.000.00-14
105.900.00-2101,535.00294.300.00-12
6.240.00-1231,540.00724.310.00-110
6.750.00-2241,545.00116.450.00-213
6.600.00-2261,550.00452.550.00-313
8.400.00-371,555.00196.600.00-14
7.000.00-5161,560.00580.500.00-2526
7.700.00-131,565.00208.100.00--2
82.200.00-8111,570.00110.600.00-13
6.700.00-791,575.00652.300.00-11
8.000.00-5191,580.00247.400.00-14
3.30+0.49+17.44%4671,600.00708.000.00-1030
4.700.00-5271,620.00712.140.00-133
5.300.00-61061,640.00846.210.00-112
3.00-1.60-34.78%1781,660.00840.000.00-10040
8.030.00-1241,680.00364.000.00-14
2.350.00-51241,700.00403.420.00-144
2.600.00-1201,720.00284.300.00-78
9.100.00-2201,740.00422.100.00-10
2.900.00-1081,760.00829.000.00-145
7.800.00-1191,780.00277.100.00-118
2.600.00-1911,800.00370.500.00-13
11.800.00-191,820.00925.500.00-313
1.70+0.07+4.29%1161,840.00431.700.00-12
6.100.00-11181,860.00446.000.00-44
8.800.00-251,880.00432.400.00--0
3.000.00-1471,900.00479.600.00-22
10.330.00-191,920.00396.600.00-24
18.650.00-60681,940.00-----
2.750.00-11081,960.00471.000.00--2
3.300.00-11221,980.00803.100.00-14
1.700.00-11502,000.00453.490.00-13
0.850.00-1822,100.00676.000.00-12
0.57-0.13-18.57%2582,200.00693.000.00-12
0.40-0.01-2.44%1432,300.00854.500.00-25
0.34-0.26-43.33%1132,400.001,306.500.00--10
0.25-0.07-21.87%431502,500.001,460.700.00-14