UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.41+0.17 (+0.54%)
At close: 04:00PM EDT
31.47 +0.06 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
16.33+16.33-1041015.500.02+0.02--920
-----16.000.03+0.03--2,440
-----18.000.10+0.10--1,361
-----18.500.02+0.02--370
-----19.000.05+0.05-22,670
13.08+13.08--11019.500.05+0.05-8937,296
13.10+13.10--24920.000.08+0.08-111,323
10.60+10.60-11020.500.18+0.18--610
9.90+9.90-11321.000.05+0.05-21,671
-----21.500.10+0.10-21395
-----22.000.13+0.13-154,452
12.18+12.18--1022.500.15+0.15-22963
-----23.000.15+0.15-401,110
-----23.500.20+0.20-204,542
-----24.000.21+0.21-105,290
7.11+7.11-205024.500.25+0.25-9933
6.22+6.22-239025.000.29+0.29-22812,019
7.80+7.80--2525.500.35+0.35-23714
5.75+5.75--1626.000.45+0.45-893,578
5.30+5.30-251826.500.50+0.50-21,302
4.50+4.50-263127.000.60+0.60-772,028
4.50+4.50-251727.500.70+0.70-244,017
3.90+3.90-2349728.000.80+0.80-1872,794
4.04+4.04--19128.500.90+0.90-471,727
3.28+3.28-120429.001.00+1.00-6422,689
2.99+2.99-1712329.501.30+1.30-72900
2.75+2.75-1432,37830.001.45+1.45-2,7168,566
2.36+2.36-426,89030.501.70+1.70-928,029
2.21+2.21-6916,42831.001.90+1.90-2253,851
1.96+1.96-2971,23031.502.18+2.18-932,244
1.70+1.70-7371,71832.002.35+2.35-8824,568
1.50+1.50-62680432.502.95+2.95-1181,829
1.35+1.35-93411,05933.003.10+3.10-15913,943
1.15+1.15-51512,16733.503.30+3.30-333,614
1.00+1.00-4043,44934.003.72+3.72-1454,101
0.85+0.85-6072034.504.10+4.10-158,465
0.75+0.75-1,3825,86735.004.40+4.40-824,644
0.65+0.65-1301,29735.504.75+4.75-101,716
0.55+0.55-6513,87136.005.12+5.12-1112,532
0.50+0.50-581,78636.505.60+5.60-531,653
0.40+0.40-4521,45937.006.30+6.30-151,124
0.35+0.35-1,2614,89037.506.70+6.70-1422,673
0.30+0.30-7783,72338.006.88+6.88-2621,662
0.24+0.24-3203,15638.507.40+7.40-1018,546
0.20+0.20-704,33739.007.96+7.96-2411,326
0.16+0.16-1992,36739.508.30+8.30--1,339
0.17+0.17-1,53817,20240.008.75+8.75-1193,153
0.14+0.14-801,17140.507.80+7.80--1,150
0.11+0.11-5622,58441.009.70+9.70-20961
0.11+0.11-81,28841.509.87+9.87--331
0.13+0.13-1131,74842.009.25+9.25--590
0.08+0.08-301,37742.5010.75+10.75-5835
0.10+0.10-202,24843.0010.25+10.25--1,185
0.05+0.05-180943.509.90+9.90-1531
0.10+0.10-392,36444.0010.10+10.10--945
0.05+0.05-815,04644.5011.50+11.50--224
0.05+0.05-6759,70145.0011.95+11.95--735
0.04+0.04-2068645.507.66+7.66--280
0.07+0.07-473,32146.0014.90+14.90-2531,295
0.10+0.10--1,64346.5010.02+10.02--280
0.05+0.05-201,55247.0010.55+10.55--550
0.05+0.05-1074547.5010.56+10.56--300
0.03+0.03-201,13848.0013.20+13.20--2,650
0.05+0.05-1081248.5012.55+12.55--600
0.17+0.17--1,14049.0017.80+17.80-5846
0.10+0.10--2,35049.5012.42+12.42--190
0.05+0.05-25217,99250.0019.00+19.00-603,182
0.04+0.04--1,12050.5017.45+17.45--220
0.05+0.05--1,38551.0017.30+17.30--770
0.05+0.05--63151.5014.25+14.25--90
0.05+0.05--2,93552.0020.72+20.72-101,230
0.03+0.03-551,05052.5020.70+20.70--170
0.09+0.09--2,19053.0016.39+16.39--12,020
0.08+0.08--31053.50-----
0.07+0.07--1,04054.0017.79+17.79--2,520
0.13+0.13--3,39054.50-----
0.02+0.02-1009,08555.0016.80+16.80--260
0.05+0.05--69055.5022.22+22.22--70
0.04+0.04--1,58256.0018.84+18.84--8,263
0.10+0.10--67056.5022.46+22.46--80
0.11+0.11--41057.0024.15+24.15--40
0.05+0.05--91957.5022.45+22.45--80
0.06+0.06--7,68058.0022.20+22.20--220
0.08+0.08--39058.50-----
0.09+0.09--42059.0026.45+26.45--20
0.05+0.05-1058059.5029.01+29.01--10
0.07+0.07--4,50360.0028.50+28.50--1,180
0.07+0.07--43060.5028.45+28.45--20
0.07+0.07--40061.00-----
0.04+0.04--87562.0028.74+28.74--740
0.01+0.01--2,60962.50-----
0.04+0.04--18063.00-----
0.07+0.07--48063.5031.33+31.33--0
0.02+0.02--86064.0031.05+31.05--130
0.04+0.04--64164.50-----
0.04+0.04--1,47065.0033.24+33.24--0
0.10+0.10--73065.50-----
0.02+0.02--69066.0028.91+28.91--30
0.04+0.04--38066.50-----
0.05+0.05--68167.0035.59+35.59--0
0.04+0.04--30067.50-----
0.05+0.05--1,00068.0037.30+37.30--0
0.03+0.03--24068.50-----
0.05+0.05-1023069.5032.68+32.68--0
0.10+0.10--3,77970.0036.90+36.90--100
0.04+0.04--1,77070.50-----
0.03+0.03--1,46071.00-----
0.04+0.04--1,77072.0039.70+39.70--20
0.02+0.02--1,03073.50-----
0.03+0.03--14074.50-----
0.03+0.03--1,51075.0038.80+38.80--0
0.02+0.02--15075.50-----
0.02+0.02--68076.0041.64+41.64--1,570
0.02+0.02--89076.50-----
0.02+0.02--43077.50-----
0.02+0.02--1,61078.0043.56+43.56--1,580
0.02+0.02--13078.50-----
0.02+0.02--44079.00-----
0.02+0.02--4,50080.00-----
0.02+0.02--11080.50-----
0.02+0.02--21081.00-----
0.02+0.02--24081.50-----
0.02+0.02--1,13082.00-----
0.02+0.02--15082.50-----
0.02+0.02--28083.00-----
0.02+0.02--15083.50-----
0.01+0.01--87084.00-----
0.02+0.02--43085.00-----
0.03+0.03--1,18086.00-----
0.02+0.02--6087.00-----
0.02+0.02--2,03090.00-----
0.02+0.02--14091.00-----
0.02+0.02--8091.50-----
0.01+0.01--9,12092.00-----
0.02+0.02--7,58094.00-----
0.01+0.01--1,69096.00-----
0.01+0.01--80098.00-----
0.05+0.05--4,982100.00-----
0.01+0.01--220102.00-----
0.01+0.01--490106.00-----
0.02+0.02--900110.00-----
0.01+0.01--480112.00-----
0.01+0.01--430114.00-----
0.01+0.01--3,780120.00-----
0.01+0.01--920122.00-----
0.01+0.01-10595130.00-----
0.01+0.01--6,490140.00-----
0.01+0.01--320144.00-----
0.01+0.01--210146.00-----
0.01+0.01--2,710150.00-----
0.01+0.01--130152.00-----
227.500.00-141155.000.150.00-292
0.04+0.04--170156.00-----
0.01+0.01--1,670159.50-----
144.500.00--830160.000.240.00-20
0.01+0.01--30164.50-----
154.700.00-401,220170.000.150.00-30
151.400.00-280175.000.350.00-10
0.01+0.01--730179.00-----
-----180.000.350.00-20
-----185.000.220.00-1037
-----190.000.280.00-20
130.800.00-1111195.000.280.00-323,728
161.000.00-20760200.000.350.00-90
99.100.00--1205.001.750.00-3361
-----210.000.650.00-380
-----215.000.660.00-140
163.000.00-2290220.00187.600.00-20
121.820.00-11225.000.900.00-1296
-----230.001.010.00-110
-----235.001.100.00-26454
-----240.001.550.00-90
224.390.00--5245.001.720.00-693
95.860.00-139250.002.020.00-1221,192
192.850.00-22255.002.200.00-1773
77.100.00--1260.002.800.00-24330
-----265.003.250.00-64118
74.400.00-22270.003.600.00-31192
51.000.00-62275.004.200.00-107473
77.080.00-149280.004.900.00-7260
83.000.00-117285.005.500.00-30154
66.350.00-1021290.006.400.00-334261
90.000.00-214295.007.800.00-1390
59.600.00-3195300.008.300.00-351787
55.520.00-3689305.009.720.00-30787
49.880.00-1638310.0011.200.00-47368
60.690.00-18116315.0012.070.00-11247
44.570.00-8117320.0013.200.00-386488
39.450.00-132325.0014.900.00-19179
37.300.00-2291,063330.0016.500.00-2241,418
33.400.00-7251,911335.0019.400.00-8348
31.500.00-159313340.0020.700.00-54369
27.700.00-659345.0020.700.00-12846
26.000.00-134477350.0025.500.00-62411
24.000.00-167179355.0027.700.00-12174
21.450.00-85368360.0032.400.00-79270
20.580.00-21186365.0033.500.00-87158
17.300.00-55153370.0037.300.00-82115
15.700.00-135525375.0039.500.00-320
14.000.00-90398380.0042.470.00-60
13.170.00-34313385.0047.930.00-350
11.640.00-68433390.0049.740.00-3132
10.700.00-37238395.0053.800.00-3134
8.900.00-7351,736400.0057.840.00-11315
8.000.00-11120405.0050.000.00-30
6.800.00-135268410.0060.150.00-296
6.000.00-18131415.0056.500.00-733
5.500.00-78185420.0059.200.00-159
4.900.00-26152425.0060.900.00-1284
4.440.00-110240430.0067.200.00-50
3.750.00-890435.0084.700.00-153
3.700.00-15250440.0090.500.00-395
3.820.00-48415445.00114.900.00-122
2.950.00-523964450.0082.440.00-174
2.750.00-1775455.0076.590.00-128
2.900.00-10334460.0096.770.00-1130
2.270.00-10174465.00100.200.00-128
1.800.00-19156470.00105.540.00-20
1.720.00-2876475.00105.570.00-130
1.510.00-27114480.00126.380.00-1265
1.650.00-283485.00125.450.00-460
1.740.00-10114490.00129.330.00-585
1.500.00-2235495.00124.240.00-219
1.050.00-7681,911500.00151.430.00-3325
1.100.00-13122505.00174.500.00-122
1.040.00-1130510.00154.280.00-578
2.000.00-1063515.00142.530.00-19
0.700.00-115298520.00141.920.00-1123
1.000.00-191525.00171.000.00-224
0.900.00-10219530.00163.850.00-20
0.800.00-131535.00137.600.00-111
1.850.00-16105540.00177.900.00-1252
1.300.00-1339545.00171.890.00-10
0.580.00-97909550.00168.000.00-10
0.490.00-169555.00222.200.00-10
0.470.00-12160560.00188.400.00-11,250
0.990.00-167565.00224.620.00-18
1.100.00-441570.00241.540.00-17
0.680.00-293575.00224.500.00-48
0.550.00-1768580.00222.000.00-1144
0.750.00-239585.00217.130.00-16
0.900.00-142590.00264.540.00-155
0.730.00-1058595.00290.050.00-23
0.400.00-21452600.00225.400.00-47278
0.650.00-1743605.00284.450.00-13
0.400.00-140610.00238.830.00-13
3.200.00-48615.00120.700.00--1
0.300.00-195620.00287.400.00-184
0.470.00-3265625.00266.000.00-11
0.400.00-123630.00255.540.00-10
0.700.00-248635.00313.300.00-100
0.150.00-186640.00310.540.00-114
1.310.00-665645.00-----
0.440.00-8147650.00332.400.00-10
1.050.00-173655.00290.610.00-11
0.950.00-169660.00289.100.00-10
0.390.00-338665.00-----
0.450.00-168670.00355.860.00-10
0.430.00-130675.00-----
0.500.00-1100680.00373.000.00-10
0.320.00-124685.00-----
1.500.00-7187690.00-----
0.500.00-218695.00326.760.00-10
0.250.00-25378700.00369.000.00-210
0.400.00-2177705.00-----
0.250.00-20146710.00319.080.00-10
2.750.00-731715.00-----
0.260.00-2177720.00397.000.00-12
2.330.00-1926725.00-----
1.700.00-1101730.00349.200.00-12
0.210.00-5103735.00-----
0.750.00-2144740.00399.400.00-169
0.280.00-514745.00407.400.00-10
0.250.00-8151750.00388.000.00-10
0.200.00-215755.00-----
0.200.00-168760.00416.400.00-400157
0.200.00-189765.00303.970.00--3
0.600.00-15770.00439.020.00-30
0.200.00-243775.00-----
0.200.00-1161780.00435.600.00-400158
0.200.00-113785.00-----
0.150.00-144790.00-----
4.300.00-1017795.00-----
0.150.00-1450800.00424.000.00-10
0.200.00-211805.00-----
0.200.00-221810.00217.100.00--6
0.150.00-124815.00-----
0.150.00-1113820.00463.240.00-30
0.150.00-115825.00-----
0.150.00-128830.00-----
0.150.00-115835.00-----
0.100.00-287840.00440.000.00-10
3.100.00-118845.00-----
0.150.00-143850.00500.000.00-10
0.500.00-25855.00-----
0.250.00-15118860.00492.900.00-15
2.700.00-55865.00530.800.00---
0.150.00-16870.00-----
0.480.00-15875.00413.350.00--0
0.300.00-3171880.00529.400.00-11
1.020.00-11885.00-----
0.700.00--0890.00-----
0.150.00-132139895.00565.920.00-10
0.200.00-15203900.00549.720.00-10
5.300.00--1905.00-----
0.160.00-114910.00-----
0.150.00-38915.00-----
0.120.00-10912920.00565.950.00-10
0.200.00-30758940.00547.000.00-10
0.050.00-2169960.00642.000.00-13
0.110.00-180980.00577.660.00-120
0.050.00-114981,000.00588.960.00-20
0.050.00-4221,020.00311.670.00-124
0.900.00-1171,040.00700.000.00-10
0.050.00-5491,060.00663.000.00-10
0.600.00-1271,080.00685.000.00-10
0.150.00-1901,100.00707.000.00-10
0.100.00-2481,120.00475.000.00-30
0.050.00-1431,140.00695.000.00-11
0.590.00-1121,160.00716.730.00-30
0.600.00-1961,180.00797.100.00-10
0.050.00-63781,200.00689.350.00-160
0.050.00-5921,220.00855.000.00-10
0.750.00-1411,240.00879.000.00-30
0.230.00-2301,260.00826.750.00-40
0.350.00-1231,280.00912.940.00-10
0.050.00-1601,300.00866.300.00-30
0.420.00-1571,320.00862.180.00-10
0.350.00-1241,340.00866.570.00-10
0.510.00-5801,360.00777.300.00-14
0.050.00-1421,380.00821.870.00-10
0.050.00-16491,400.00903.770.00-260
0.150.00-11071,420.00914.940.00-200
0.060.00-12321,440.00934.510.00-200
0.060.00-1211,460.00953.460.00-211
0.450.00-1311,480.00971.850.00-10
0.050.00-372711,500.00991.990.00-80
0.070.00-2131,520.001,011.810.00--0
1.000.00-1141,540.00303.000.00--0
1.750.00-8171,560.00-----
0.650.00-2151,580.00269.100.00--0
1.000.00-1121,585.00-----
109.400.00-131,590.00-----
0.100.00-1471671,595.00288.700.00-11
0.050.00-10831,600.001,176.210.00-20
0.220.00-291,605.00-----
8.700.00-241,610.00-----
14.900.00--21,615.00-----
15.400.00-531,620.00-----
8.300.00-341,625.00-----
9.300.00-1131,630.00-----
11.980.00-851,635.00-----
0.050.00-191,640.00825.200.00-11
0.100.00-131,645.00-----
0.250.00-131,650.00377.200.00-11
13.400.00--21,655.00-----
13.300.00-231,660.001,090.000.00--0
7.300.00-241,665.00849.000.00-33
12.900.00-221,670.00-----
0.300.00-6131,675.00-----
0.550.00-151,680.00-----
0.300.00-131,685.00-----
0.700.00-181,690.00875.700.00-11
2.850.00-551,695.00-----
0.050.00-11221,700.001,027.580.00-10
-----1,705.00657.500.00--1
17.580.00-121,710.00-----
1.300.00-141,715.00-----
0.330.00-12711,720.00302.300.00--2
84.600.00--61,725.00864.400.00-10
-----1,730.001,062.820.00-10
76.300.00-221,735.00-----
0.250.00-10441,740.00-----
0.410.00-131,745.001,160.000.00---
1.350.00-181,750.00-----
0.400.00-121,755.00947.700.00-10
1.740.00-10581,760.00-----
69.500.00--11,765.00906.700.00-10
11.200.00-4101,770.00-----
1.200.00-121,775.00887.700.00--0
0.580.00-6391,780.00921.400.00-10
0.550.00-111,785.00-----
0.050.00-10731,790.00329.400.00-11
0.040.00-151561,800.00984.500.00-11
0.720.00-4381,820.001,126.500.00-10
0.250.00-10601,840.001,021.300.00-10
0.550.00-8161,860.00781.200.00-12
0.180.00-381,880.001,215.900.00-10
0.050.00-79991,900.001,058.150.00-220
0.300.00-10121,920.001,099.500.00-10
0.220.00-10221,940.001,099.000.00--0
0.450.00-30201,960.00-----
0.120.00-2191,980.001,127.930.00-10
0.050.00-10762,000.00-----
0.150.00-2242,100.00-----
0.050.00-5292,200.00987.260.00-67
0.050.00-251012,300.001,085.510.00-66
0.050.00-54062,400.001,016.100.00-18