Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 459.50 | 0.00 | - | - | 1 | 420.00 | 12.00 | -0.11 | -0.91% | 1 | 3 |
| 454.50 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 25.06 | +5.96 | +31.20% | 4 | 18 |
| - | - | - | - | - | 520.00 | 22.58 | -10.66 | -32.07% | 2 | 3 |
| - | - | - | - | - | 530.00 | 35.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 540.00 | 28.50 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 580.00 | 28.60 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 600.00 | 32.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 620.00 | 48.40 | 0.00 | - | - | 1 |
| 307.60 | 0.00 | - | - | 2 | 660.00 | 53.60 | -3.30 | -5.80% | 4 | 18 |
| 302.20 | 0.00 | - | - | 2 | 680.00 | 57.09 | 0.00 | - | 5 | 7 |
| 203.50 | 0.00 | - | - | 1 | 700.00 | 55.50 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 720.00 | 67.90 | 0.00 | - | 103 | 94 |
| 172.40 | -11.60 | -6.30% | 1 | 1 | 740.00 | 78.95 | -7.04 | -8.19% | 1 | 37 |
| 211.20 | 0.00 | - | - | 1 | 760.00 | 87.20 | 0.00 | - | 8 | 92 |
| 763.50 | 0.00 | - | - | 1 | 780.00 | 100.00 | -1.82 | -1.79% | 8 | 124 |
| 168.30 | -6.70 | -3.83% | 2 | 4 | 800.00 | 106.50 | 0.00 | - | 3 | 99 |
| 157.10 | -17.90 | -10.23% | 1 | 5 | 820.00 | 119.58 | 0.00 | - | 3 | 29 |
| 196.90 | 0.00 | - | 3 | 13 | 840.00 | 126.00 | 0.00 | - | 1 | 19 |
| 139.00 | +11.30 | +8.85% | 11 | 44 | 860.00 | 136.63 | -4.17 | -2.96% | 1 | 63 |
| 145.00 | 0.00 | - | 8 | 3 | 880.00 | 145.60 | +6.30 | +4.52% | 2 | 15 |
| 135.80 | 0.00 | - | 11 | 39 | 900.00 | 154.30 | +1.48 | +0.97% | 8 | 59 |
| 109.00 | -50.30 | -31.58% | 1 | 6 | 920.00 | 169.90 | +19.90 | +13.27% | 62 | 26 |
| 200.10 | 0.00 | - | 7 | 12 | 940.00 | 153.00 | 0.00 | - | 8 | 27 |
| 107.80 | 0.00 | - | 1 | 4 | 960.00 | 192.50 | +15.99 | +9.06% | 2 | 51 |
| 74.00 | 0.00 | - | 1 | 8 | 980.00 | 173.54 | 0.00 | - | 10 | 44 |
| 87.16 | +14.96 | +20.72% | 7 | 57 | 1,000.00 | 217.70 | +32.43 | +17.50% | 1 | 88 |
| 116.69 | 0.00 | - | 1 | 4 | 1,020.00 | 197.74 | 0.00 | - | 2 | 17 |
| 64.70 | -32.83 | -33.66% | 1 | 9 | 1,040.00 | 207.90 | 0.00 | - | 1 | 9 |
| 48.73 | -44.37 | -47.66% | 8 | 25 | 1,060.00 | 262.81 | +38.56 | +17.20% | 1 | 12 |
| 60.40 | 0.00 | - | 1 | 15 | 1,080.00 | 237.01 | 0.00 | - | 4 | 20 |
| 59.00 | -26.00 | -30.59% | 1 | 31 | 1,100.00 | 283.30 | 0.00 | - | 4 | 24 |
| 48.70 | -5.14 | -9.55% | 15 | 17 | 1,120.00 | 295.60 | 0.00 | - | 2 | 7 |
| 137.00 | 0.00 | - | 3 | 5 | 1,140.00 | 341.00 | 0.00 | - | 1 | 17 |
| 60.50 | 0.00 | - | 4 | 6 | 1,160.00 | 319.60 | 0.00 | - | 3 | 15 |
| 107.06 | 0.00 | - | 2 | 38 | 1,180.00 | 250.40 | 0.00 | - | 1 | 44 |
| 44.90 | 0.00 | - | 1 | 105 | 1,200.00 | 236.72 | 0.00 | - | 2 | 14 |
| 33.55 | 0.00 | - | 2 | 38 | 1,220.00 | 403.79 | 0.00 | - | 1 | 103 |
| 48.53 | 0.00 | - | 1 | 8 | 1,240.00 | 252.89 | 0.00 | - | 2 | 107 |
| 38.00 | 0.00 | - | 6 | 15 | 1,260.00 | 268.50 | 0.00 | - | 1 | 17 |
| 26.90 | -19.35 | -41.84% | 1 | 7 | 1,280.00 | 473.22 | 0.00 | - | 5 | 10 |
| 42.00 | 0.00 | - | 1 | 50 | 1,300.00 | 490.90 | 0.00 | - | 5 | 43 |
| 70.10 | 0.00 | - | 34 | 54 | 1,320.00 | 222.79 | 0.00 | - | 2 | 25 |
| 23.30 | -14.29 | -38.02% | 1 | 8 | 1,340.00 | 252.88 | 0.00 | - | 10 | 12 |
| 35.30 | 0.00 | - | 1 | 11 | 1,360.00 | 560.30 | 0.00 | - | 4 | 65 |
| 23.40 | 0.00 | - | 2 | 34 | 1,380.00 | 170.87 | 0.00 | - | 1 | 4 |
| 20.00 | +5.00 | +33.33% | 10 | 65 | 1,400.00 | 536.61 | 0.00 | - | 2 | 29 |
| 29.28 | 0.00 | - | 8 | 9 | 1,420.00 | 214.50 | 0.00 | - | - | 0 |
| 29.50 | 0.00 | - | 2 | 17 | 1,440.00 | 241.80 | 0.00 | - | - | 0 |
| 19.50 | 0.00 | - | 1 | 5 | 1,460.00 | 424.50 | 0.00 | - | 3 | 6 |
| 24.00 | 0.00 | - | 1 | 31 | 1,480.00 | 473.82 | 0.00 | - | 1 | 9 |
| 13.20 | +0.60 | +4.76% | 13 | 65 | 1,500.00 | 591.44 | 0.00 | - | 1 | 3 |
| 16.65 | 0.00 | - | 1 | 10 | 1,520.00 | - | - | - | - | - |
| 49.70 | 0.00 | - | 5 | 13 | 1,540.00 | 303.00 | 0.00 | - | - | 0 |
| 19.90 | 0.00 | - | 1 | 10 | 1,560.00 | - | - | - | - | - |
| 31.70 | 0.00 | - | 1 | 5 | 1,580.00 | 269.10 | 0.00 | - | - | 0 |
| 33.90 | 0.00 | - | 1 | 11 | 1,585.00 | - | - | - | - | - |
| 109.40 | 0.00 | - | 1 | 3 | 1,590.00 | - | - | - | - | - |
| 16.59 | 0.00 | - | 1 | 3 | 1,595.00 | 288.70 | 0.00 | - | 1 | 1 |
| 9.86 | -1.14 | -10.36% | 1 | 10 | 1,600.00 | 564.56 | 0.00 | - | 1 | 0 |
| 109.10 | 0.00 | - | 2 | 3 | 1,605.00 | - | - | - | - | - |
| 11.71 | 0.00 | - | 1 | 2 | 1,610.00 | - | - | - | - | - |
| 9.58 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 98.20 | 0.00 | - | 1 | 1 | 1,625.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 2 | 3 | 1,630.00 | - | - | - | - | - |
| 11.98 | 0.00 | - | 8 | 5 | 1,635.00 | - | - | - | - | - |
| 98.20 | 0.00 | - | - | 3 | 1,640.00 | - | - | - | - | - |
| 93.60 | 0.00 | - | 1 | 1 | 1,645.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 1 | 4 | 1,650.00 | 377.20 | 0.00 | - | 1 | 1 |
| 93.20 | 0.00 | - | 2 | 2 | 1,660.00 | - | - | - | - | - |
| 95.10 | 0.00 | - | 1 | 2 | 1,665.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | - | 1 | 1,670.00 | - | - | - | - | - |
| 122.90 | 0.00 | - | 1 | 1 | 1,680.00 | - | - | - | - | - |
| 10.84 | 0.00 | - | 1 | 5 | 1,690.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 1 | 5 | 1,695.00 | - | - | - | - | - |
| 7.00 | -3.50 | -33.33% | 5 | 21 | 1,700.00 | - | - | - | - | - |
| - | - | - | - | - | 1,705.00 | 657.50 | 0.00 | - | - | 1 |
| 17.58 | 0.00 | - | 1 | 2 | 1,710.00 | - | - | - | - | - |
| 6.60 | -13.30 | -66.83% | 3 | 5 | 1,715.00 | - | - | - | - | - |
| 29.80 | 0.00 | - | 1 | 2 | 1,720.00 | 302.30 | 0.00 | - | - | 2 |
| 84.60 | 0.00 | - | - | 6 | 1,725.00 | - | - | - | - | - |
| 76.30 | 0.00 | - | 2 | 2 | 1,735.00 | - | - | - | - | - |
| 44.75 | 0.00 | - | 2 | 1 | 1,740.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 1 | 2 | 1,745.00 | - | - | - | - | - |
| 79.86 | 0.00 | - | 5 | 8 | 1,750.00 | - | - | - | - | - |
| 10.53 | 0.00 | - | 1 | 5 | 1,760.00 | - | - | - | - | - |
| 69.50 | 0.00 | - | - | 1 | 1,765.00 | 945.40 | 0.00 | - | 1 | 1 |
| 11.20 | 0.00 | - | 4 | 10 | 1,770.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | - | 1 | 1,775.00 | - | - | - | - | - |
| 10.71 | 0.00 | - | 5 | 6 | 1,780.00 | 422.10 | 0.00 | - | 1 | 2 |
| 153.00 | 0.00 | - | 1 | 0 | 1,785.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 6 | 10 | 1,790.00 | 329.40 | 0.00 | - | 1 | 1 |
| 7.76 | 0.00 | - | 1 | 13 | 1,800.00 | 984.50 | +239.50 | +32.15% | 1 | 1 |
| 111.90 | 0.00 | - | - | 9 | 1,820.00 | 496.20 | 0.00 | - | 1 | 1 |
| 4.30 | -23.80 | -84.70% | 3 | 9 | 1,860.00 | 781.20 | 0.00 | - | 1 | 2 |
| 100.10 | 0.00 | - | - | 2 | 1,880.00 | 1,036.66 | 0.00 | - | 31 | 16 |
| 5.30 | 0.00 | - | 32 | 33 | 1,900.00 | 1,058.15 | 0.00 | - | 22 | 12 |
| 5.80 | 0.00 | - | 22 | 18 | 1,920.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 12 | 17 | 1,940.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 5 | 12 | 1,960.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 10 | 14 | 1,980.00 | - | - | - | - | - |
| 4.00 | +0.20 | +5.26% | 1 | 25 | 2,000.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 1 | 15 | 2,100.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 11 | 2,200.00 | 987.26 | 0.00 | - | 6 | 7 |
| 2.00 | -2.93 | -59.43% | 1 | 29 | 2,300.00 | 1,085.51 | 0.00 | - | 6 | 6 |
| 1.67 | -0.38 | -18.54% | 3 | 94 | 2,400.00 | 1,016.10 | 0.00 | - | 1 | 8 |
© 2022 Yahoo. All rights reserved.
