UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.76+0.19 (+0.67%)
At close: 04:00PM EDT
28.95 +0.19 (+0.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
17.300.00-15015.500.64+0.06+10.34%1282,935
13.05-4.67-26.35%15016.000.66+0.15+29.41%1033,759
17.800.00--316.500.700.00-113547
16.850.00-12217.000.820.00-16518
12.25-11.05-47.42%6017.500.580.00-51,406
11.70-0.25-2.09%27518.001.07+0.12+12.63%89526
-----18.500.980.00-1121,598
10.95-0.45-3.95%114619.001.29+0.09+7.50%4513
10.20-1.50-12.82%1819.501.210.00-50789
10.30-0.25-2.37%2227220.001.50+0.05+3.45%164,701
9.80-0.40-3.92%51221.001.360.00-2724
9.05-0.80-8.12%510522.001.850.00-11752
13.300.00-2164323.002.29+0.04+1.78%31,555
7.80-0.25-3.11%45123.502.56+0.23+9.87%1772
7.48-3.47-31.69%54324.002.80+0.09+3.32%281,768
7.49-1.91-20.32%275524.503.05+0.42+15.97%41,535
6.75-0.35-4.93%816125.003.06+0.01+0.33%6427,891
6.45-3.67-36.26%811725.503.40+0.28+8.97%1648
6.45-0.10-1.53%537226.003.500.00-21711
6.15-2.25-26.79%1615626.503.93+0.48+13.91%2745
6.05-0.10-1.63%287827.004.10+0.20+5.13%2373,176
5.35-0.60-10.08%1112627.504.35+0.18+4.32%76,199
5.15-0.30-5.50%1232028.004.45-0.06-1.33%2729,642
5.30-0.10-1.85%1416528.504.92+0.24+5.13%3907
5.07+0.02+0.40%5146329.005.19+0.31+6.35%181,367
4.86+0.13+2.75%1512729.505.37+0.57+11.87%1507
4.60+0.10+2.22%1492,13430.005.50-0.20-3.51%492,357
4.10-0.50-10.87%1976830.505.700.00-11,092
4.20+0.15+3.70%2590931.006.35+0.45+7.63%211,643
5.800.00-4375831.506.85+0.30+4.58%11,286
3.50-0.30-7.89%411,03632.007.10+0.50+7.58%211,602
3.53-0.17-4.59%61,62232.506.550.00-32,271
3.30-0.10-2.94%21,47633.007.68+0.28+3.78%33,440
3.200.00-374433.508.01+1.51+23.23%12553
3.20+0.09+2.89%3637034.008.23+0.43+5.51%43,538
3.05+0.05+1.67%347134.509.00+0.55+6.51%1460
2.89+0.10+3.58%1612,01935.008.98+0.03+0.34%5111,790
2.61-0.38-12.71%156035.509.10+0.10+1.11%3891
2.440.00-161,05836.009.350.00-333,516
2.52-0.08-3.08%2534836.509.900.00-143604
2.28-1.02-30.91%2361837.0010.95+0.60+5.80%91,683
2.630.00-549437.5010.450.00-22213
2.16+0.08+3.85%1775938.0010.95-0.05-0.45%22737
2.03+0.02+1.00%452938.5011.65+0.15+1.30%68313
1.84-0.14-7.07%151,60839.0011.80+0.35+3.06%212,263
1.84-0.04-2.13%1894239.5012.050.00-9330
1.77+0.07+4.12%2655,78740.0012.60+0.10+0.80%73,615
1.50-0.08-5.06%2843540.5013.40+0.80+6.35%11,201
1.38-0.11-7.38%61,12141.0013.85+0.65+4.92%42,500
2.530.00-6025441.5012.950.00-8224
1.38-0.04-2.82%1296742.0013.850.00-82,968
1.420.00-242042.5014.66+0.16+1.10%18380
1.20-0.04-3.23%11,72543.0015.150.00-294,465
1.14-0.14-10.94%2142843.5015.200.00-10224
1.06-0.09-7.83%888744.0015.850.00-413,723
1.07-0.70-39.55%132944.5016.50+2.43+17.27%2139
1.08+0.05+4.85%1,3211,75945.0016.95+0.80+4.95%2543,938
1.640.00-217945.5017.40+1.65+10.48%1224
0.91-0.61-40.13%31,25146.0017.800.00-401,351
0.900.00-1954546.5017.600.00-5361
0.78-0.20-20.41%51,74047.0018.700.00-301,024
0.77-0.36-31.86%11,16248.0020.26+1.01+5.25%173,524
0.67-0.04-5.63%749149.0021.20+1.30+6.53%42,187
0.63-0.01-1.56%1628,94050.0021.60+0.10+0.47%1265,133
0.53+0.01+1.92%1332,76152.0021.140.00-201,959
0.440.00-1631,45354.0026.10+2.35+9.89%352,836
0.39-0.02-4.88%3672555.0023.750.00-5111
0.33-0.04-10.81%11,28256.0027.35-0.03-0.11%332,756
0.390.00-102,17958.0027.360.00-11,255
0.470.00-1488959.5024.500.00-8215
0.26+0.01+4.00%236,02360.0031.84+0.33+1.05%1052,922
0.260.00-151,08660.5024.300.00-346
0.23-0.15-39.47%41,02962.0027.860.00-31,860
0.19-0.17-47.22%502,86064.0033.100.00-33,044
0.21-0.09-30.00%71234865.0033.000.00-525
0.16-0.10-38.46%112,44066.0036.400.00-20578
0.17+0.10+142.86%21,69368.0039.050.00-950
0.14+0.01+7.69%8276,25270.0041.30+0.18+0.44%3938
0.12-0.07-36.84%21,03372.0041.400.00-828547
0.120.00-736,21774.0043.350.00-137200
0.11-0.04-26.67%22,69476.0044.900.00-2,7901,260
0.10+0.02+25.00%21,61178.0047.300.00-4,1751,790
0.07-0.01-12.50%405,78480.0049.900.00-14490
0.07-0.05-41.67%121,90381.0050.350.00-150
0.100.00-21,01782.0051.950.00-1750
0.100.00-283383.0051.950.00-61020
0.080.00-22,07484.0053.900.00-850
0.150.00-13,07685.0053.850.00-215130
0.080.00-289686.0056.300.00-375520
0.06+0.01+20.00%5949,79987.0055.700.00-1,520610
0.110.00-21,42588.0056.850.00-223140
0.060.00-21,70889.0058.450.00-315190
0.05-0.04-44.44%43,19890.0059.750.00-770311
0.090.00-238190.5029.830.00---
0.060.00-284891.0060.090.00-350210
0.100.00-61,27391.5053.760.00---
0.090.00-296192.0061.350.00-500260
0.080.00-285892.5061.590.00-215140
0.050.00-202,69893.0059.700.00-2520
0.080.00-274093.5062.850.00-280120
0.060.00-21,07094.0062.550.00-565290
0.080.00-476294.5063.950.00-395190
0.030.00-102,46595.0066.61+2.76+4.32%10290
0.120.00-217595.5064.690.00-1,060320
0.060.00-237296.0064.850.00-1,195300
0.090.00-210096.5064.750.00-4540
0.080.00-416097.0066.210.00--10
0.080.00-47297.5051.960.00---
0.150.00-181,61798.0062.700.00-400
0.200.00-530098.5066.500.00--10
0.090.00-341999.0066.500.00-3610
0.070.00-635099.5067.900.00-25
0.080.00-4510,272100.0071.200.00-5760
0.090.00-1726101.0066.290.00--20
0.030.00-511,485102.0062.210.00-200
0.050.00-2579103.0063.500.00---
0.02-0.04-66.67%101,010104.0064.050.00---
0.060.00-101,461105.0073.400.00-5050
0.070.00-4821106.0077.75+3.55+4.78%6074
0.050.00-23,080107.0078.25-0.30-0.38%1,0001,610
0.150.00-101,436108.0074.900.00-100
0.01-0.04-80.00%60494109.0078.700.00--0
0.020.00-96,058110.0071.700.00-5010
0.050.00-66,441112.0075.080.00---
0.02-0.02-50.00%6262,140114.0083.350.00-600200
0.040.00-758,960116.0084.550.00-1,565390
0.060.00-301,185118.0084.600.00-100
0.010.00-102,704120.0091.48+0.08+0.09%2421,220
0.040.00-30661122.0091.750.00-186110
0.050.00-51,253124.0090.500.00-140
0.040.00-311,982126.0092.490.00---
0.050.00-20949128.0094.950.00-2510
0.010.00-405,159130.00100.000.00-2110
0.050.00-10930132.0098.900.00-140
0.030.00-1620134.00102.250.00-2549
0.030.00-101,404136.00104.200.00-5220
0.050.00-31,459138.00105.680.00-230
0.020.00-106,677140.00108.850.00-1,090260
0.030.00-101,750142.00106.500.00-30
0.080.00--320144.00107.550.00---
0.100.00-51,096146.00116.000.00-14180
0.260.00---148.00116.100.00-5050
0.010.00-2015,019150.00119.350.00-1,090260
0.050.00-801,710152.00118.650.00-3020
0.060.00--1,140154.00122.250.00-8540
-----155.007.400.00-24172
0.020.00-281,072156.00124.450.00-2530
0.190.00---158.00124.000.00---
0.010.00-34,097160.00131.25-0.30-0.23%1,0001,050
0.010.00-51,470162.00129.900.00-5050
0.010.00-10440164.00131.650.00-2530
-----165.008.800.00--20
0.550.00---166.00132.900.00-1410
0.010.00-10621168.00137.600.00-533130
0.020.00-605,249170.00138.200.00-410
0.010.00-20230172.00139.000.00-1410
0.050.00-1581174.00142.200.00-5220
-----175.0012.200.00-6131
0.050.00--370176.00142.970.00--0
0.020.00--150178.00150.05+4.20+2.88%5760
0.050.00-402,815180.00148.200.00-5220
0.920.00---182.00148.400.00-1410
0.010.00-10600184.00153.750.00-12550
-----185.0014.200.00-16164
0.040.00-101,221186.00154.650.00-430100
0.010.00--840188.00155.850.00-3030
0.01-0.04-80.00%100640190.00157.900.00-2540
0.250.00---192.00161.160.00-11050
0.150.00---194.00-----
-----195.0014.200.00-560
0.040.00-101,110196.00163.900.00-2540
0.050.00--466198.00169.45+3.65+2.20%5050
0.050.00-105,837200.00171.25+3.60+2.15%7550
0.030.00-101,530210.00175.600.00-2020
0.010.00-204,717220.00185.700.00-2020
0.020.00-607,665230.0024.380.00-50
175.200.00-22235.0023.300.00-248
0.01-0.04-80.00%101,541240.0025.100.00-10
-----245.0026.200.00-274
0.020.00-354,413250.0029.940.00-90
135.170.00-56255.0032.110.00-1025
160.200.00--1260.0043.100.00-357
128.630.00-512265.0034.000.00-147
144.450.00-111270.0037.800.00-2366
118.600.00-109275.0037.700.00-1703
138.050.00-110280.0041.400.00-31,020
91.200.00-713285.0037.800.00-1849
102.100.00-130290.0045.000.00-5113
117.320.00-22295.0048.000.00-142
106.100.00-3141300.0050.000.00-3208
117.660.00-259305.0051.190.00-664
121.600.00-584310.0054.600.00-5120
98.390.00-274315.0056.700.00-3272
91.800.00-485320.0059.200.00-6115
117.700.00-6125325.0060.600.00-5177
88.800.00-2142330.0063.400.00-4163
109.900.00-553335.0066.400.00-534
90.690.00-114340.0068.900.00-1119
89.750.00-212345.0071.000.00-224
81.800.00-1693350.0074.300.00-131,142
79.300.00-550355.0070.320.00-244
77.150.00-483360.0080.000.00-28327
84.250.00-124365.0079.900.00-132
75.800.00-463370.0082.700.00-6159
70.000.00-139375.0088.700.00-26
71.000.00-344380.0091.200.00-262
86.200.00-246385.0094.400.00-511
78.600.00-338390.0083.350.00-1220
83.870.00-147395.0090.400.00-917
61.000.00-16448400.0097.800.00-4336
60.000.00-728405.00108.000.00-2101
58.400.00-371410.00109.450.00-1235
81.550.00-17415.00117.200.00--3
54.800.00-1342420.00106.500.00-1297
55.000.00-119425.00150.000.00-13
70.300.00-1162430.00115.700.00-1456
48.100.00-17435.00112.400.00-28
49.240.00-163440.00127.470.00-1395
48.250.00-25445.00165.000.00-13
54.000.00-2127450.00131.000.00-2455
41.100.00-216455.00154.000.00--3
60.750.00-196460.00140.200.00-1145
38.800.00-48465.00140.300.00-34
40.400.00-2170470.00154.820.00-495
38.600.00-352480.00162.600.00-8350
42.650.00-137490.00169.500.00-3230
34.300.00-12927500.00163.000.00-1502
30.750.00-1225520.00180.500.00-2191
26.400.00-1126540.00211.700.00-5282
25.820.00-1113560.00228.570.00-4260
27.470.00-2189580.00245.810.00-4213
28.000.00-180595.00233.240.00-414
18.400.00-33478600.00249.000.00-1296
18.000.00-114605.00306.550.00-44
12.700.00-950620.00288.800.00-2190
18.700.00-2111640.00290.300.00-9602
12.700.00-34224660.00312.710.00-1257
11.800.00-15162680.00313.220.00-1538
10.300.00-13453700.00398.200.00-1456
9.590.00-5123720.00417.650.00-3413
8.600.00-18487740.00384.000.00-4483
8.700.00-1258760.00451.600.00-1278
7.300.00-193780.00452.380.00-1385
6.500.00-10491800.00425.310.00-1270
10.100.00-59186810.00487.210.00-1169
7.700.00-182820.00457.500.00-133
6.900.00-482830.00466.690.00-2236
6.700.00-1136840.00530.600.00-140
6.550.00-3320850.00525.000.00-1371
4.500.00-1499860.00519.050.00-180
5.200.00-12324870.00529.300.00-172
4.100.00-7152880.00565.000.00-580
4.300.00-11169890.00561.000.00-120
3.500.00-9313900.00525.000.00-1280
4.200.00-242905.00298.300.00-132
3.800.00-680910.00509.020.00-1243
4.200.00-13127915.00537.640.00-213
3.800.00-397920.00549.000.00-133
5.470.00-1385925.00541.100.00-6126
3.700.00-5269930.00551.520.00-210
3.700.00-874935.00534.820.00-297
3.600.00-5108940.00558.940.00-232
3.700.00-176945.00505.730.00-233
3.620.00-1247950.00568.870.00-235
4.940.00-118955.00641.000.00-632
3.800.00-237960.00567.040.00-152
12.340.00-210965.00134.850.00-120
4.600.00-116970.00662.080.00-71
2.650.00-29975.00519.600.00-229
2.500.00-1160980.00610.000.00-129
4.700.00-230985.00665.000.00-11
2.100.00-237990.00679.400.00-45
1.910.00-135995.00643.750.00-14
2.450.00-38341,000.00648.700.00-1173
1.900.00-8751,010.00662.900.00-22
2.000.00-101631,020.00551.530.00-112
1.790.00-5591,030.00635.000.00-129
2.900.00-11021,040.00640.500.00-542
1.700.00-71471,050.00720.010.00-15
3.820.00-1821,060.00685.500.00-111
2.750.00-23081,070.00770.260.00-2222
1.900.00-101481,080.00773.530.00-12
2.000.00-1481,090.00787.000.00-110
1.800.00-26251,100.00737.740.00-244
2.120.00-16471,120.00750.840.00-22
1.740.00-36,1961,140.00815.000.00-141
1.630.00-95,9551,160.00793.100.00-1943
0.750.00-11191,180.00839.730.00-13
1.400.00-12571,200.00851.200.00-150189
1.000.00-2671,220.00830.860.00-1513
1.900.00-21251,240.00903.000.00-12
1.150.00-12031,260.00924.920.00-20
0.800.00-1971,280.00842.000.00-14
1.170.00-15211,300.00953.200.00-5064
1.500.00-1931,320.00885.000.00-11
2.000.00-3621,340.00905.000.00-16
0.650.00-11431,360.00925.830.00-55
0.980.00-61461,380.00995.890.00-111
1.000.00-76691,400.001,051.600.00-9081
0.700.00-61961,420.001,089.750.00-11
0.790.00-1321,440.001,075.510.00-10
0.600.00-21081,460.001,095.560.00-19
2.600.00-1771,480.001,107.350.00-16
0.500.00-11,4921,500.001,127.450.00-126
0.600.00-21711,520.001,115.970.00-13
0.600.00-11141,540.001,136.820.00-14
2.000.00-11341,560.00922.000.00-223
1.900.00-3341,580.001,240.000.00-10
0.700.00-204101,600.001,251.700.00-110109
0.050.00-11471,620.001,083.000.00-113
3.800.00-2471,640.00963.400.00-43
5.500.00-1531,660.00391.200.00-10
0.350.00-1621,680.001,349.700.00-2013
0.500.00-125641,700.001,091.030.00-11
0.750.00-1261,720.001,177.930.00-28
1.100.00-1581,740.001,031.570.00-100
0.500.00-1371,760.001,429.700.00-1010
0.150.00-1151,780.001,449.700.00-16
0.300.00-102821,800.001,380.900.00-72
9.150.00-1321,820.00389.000.00-210
1.180.00-7601,840.00390.000.00-57
0.500.00-11221,860.001,529.700.00-1010
0.050.00-1841,880.001,503.430.00-23
0.500.00-32641,900.00427.600.00-35
2.500.00-1211,920.00575.700.00-56
1.510.00-1291,940.00-----
0.690.00-61111,960.001,524.170.00-24
2.200.00-1461,980.001,649.700.00-105
0.300.00-15872,000.001,669.700.00-105
0.760.00-51532,100.001,723.370.00-12
0.620.00-14772,200.001,595.300.00-12
0.200.00-47012,300.001,605.500.00-10
0.400.00-11542,400.001,701.000.00-20
0.250.00-14562,500.001,817.500.00-10