UK markets open in 5 hours 7 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
350.26-22.95 (-6.15%)
At close: 04:00PM EDT
350.65 +0.39 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----155.007.400.00-24172
161.030.00-23160.008.80+0.70+8.64%34297
-----165.008.80+8.80--20
167.690.00-22170.0012.900.00-654
-----175.0012.200.00-6131
177.000.00-11180.0011.000.00-233
-----185.0014.200.00-16164
189.410.00-21190.0014.000.00-133
-----195.0014.200.00-560
129.420.00-56200.0016.00+1.40+9.59%1339
-----210.0018.90-0.39-2.02%518
174.700.00-23220.0021.800.00-2832
167.400.00-265230.0024.38+2.47+11.27%5145
175.200.00-22235.0023.300.00-248
171.600.00-33240.0025.100.00-138
-----245.0026.200.00-274
123.200.00-13250.0029.94+2.44+8.87%9641
135.170.00-56255.0032.110.00-1025
160.200.00--1260.0043.100.00-357
128.630.00-512265.0034.00+2.50+7.94%147
144.450.00-111270.0037.80+4.46+13.38%2367
118.600.00-109275.0037.70+1.30+3.57%1704
138.050.00-110280.0041.40+3.80+10.11%31,019
91.200.00-713285.0037.800.00-1849
102.100.00-130290.0045.00-16.15-26.41%5113
117.32-20.10-14.63%21295.0048.00-2.00-4.00%143
106.10-14.66-12.14%3141300.0050.00+4.60+10.13%3207
117.660.00-259305.0051.19-2.41-4.50%665
121.600.00-584310.0054.60+4.59+9.18%5119
98.39-21.42-17.88%276315.0056.70+5.50+10.74%3265
91.80-28.30-23.56%486320.0059.20+6.10+11.49%6117
117.700.00-6125325.0060.60+4.60+8.21%5173
88.80-4.20-4.52%2141330.0063.40+4.70+8.01%4160
109.900.00-553335.0066.400.00-534
90.690.00-114340.0068.90-6.10-8.13%1118
89.75+19.12+27.07%212345.0071.00-2.90-3.92%223
81.80-15.10-15.58%1688350.0074.30+6.30+9.26%131,144
79.30-23.30-22.71%550355.0070.32-0.48-0.68%244
77.15-23.85-23.61%480360.0080.00+6.00+8.11%28326
84.25-14.15-14.38%123365.0079.90-13.55-14.50%131
75.80-6.11-7.46%464370.0082.70+1.40+1.72%6153
70.00-15.60-18.22%139375.0088.70-5.90-6.24%26
71.00-14.03-16.50%347380.0091.20-11.40-11.11%261
86.200.00-246385.0094.400.00-511
78.600.00-338390.0083.350.00-1220
83.870.00-147395.0090.400.00-917
61.00-9.16-13.06%16449400.0097.800.00-4336
60.00-2.60-4.15%725405.00108.000.00-2101
58.40-6.92-10.59%368410.00109.45+5.74+5.53%1235
81.550.00-17415.00117.200.00--3
54.80-10.30-15.82%1332420.00106.50+4.35+4.26%1297
55.00+0.90+1.66%118425.00150.000.00-13
70.300.00-1162430.00115.700.00-1456
48.100.00-17435.00112.400.00-28
49.24+8.64+21.28%163440.00127.470.00-1395
48.25+12.55+35.15%24445.00165.000.00-13
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
40.40-14.23-26.05%2170470.00154.82-0.01-0.01%491
38.60-10.11-20.76%351480.00162.60+17.95+12.41%8346
42.650.00-137490.00169.50+17.20+11.29%3230
34.30-9.90-22.40%12923500.00163.000.00-1502
30.75-12.45-28.82%1225520.00180.500.00-2191
26.40-13.60-34.00%1127540.00211.70-6.31-2.89%5287
25.82-5.58-17.77%1113560.00228.57-13.16-5.44%4260
27.470.00-2189580.00245.81+25.45+11.55%4213
28.000.00-180595.00233.240.00-414
18.40-6.70-26.69%33482600.00249.000.00-1296
18.00-8.10-31.03%114605.00306.550.00-44
12.700.00-950620.00288.800.00-2190
18.700.00-2111640.00290.30+8.90+3.16%9602
12.70-3.55-21.85%34236660.00312.710.00-1257
11.80-3.80-24.36%15157680.00313.220.00-1538
10.30-4.00-27.97%13453700.00398.200.00-1456
9.59-2.41-20.08%5120720.00417.650.00-3413
8.60-2.80-24.56%18479740.00384.000.00-4483
8.70-1.40-13.86%1258760.00451.600.00-1278
7.30-1.90-20.65%192780.00452.380.00-1385
6.50-1.70-20.73%10489800.00425.310.00-1270
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
4.50+0.50+12.50%1497860.00519.050.00-180
5.20-1.90-26.76%12312870.00529.300.00-172
4.10-1.40-25.45%7145880.00565.000.00-580
4.30-0.80-15.69%11158890.00561.000.00-120
3.50-1.60-31.37%9305900.00525.000.00-1280
4.20+1.30+44.83%243905.00298.300.00-132
3.80-1.10-22.45%674910.00509.020.00-1243
4.20-0.20-4.55%13117915.00537.640.00-213
3.80-2.00-34.48%394920.00549.000.00-133
5.470.00-1385925.00541.100.00-6126
3.70-1.80-32.73%5268930.00551.520.00-210
3.70-0.60-13.95%872935.00534.820.00-297
3.60-1.47-28.99%5105940.00558.940.00-232
3.70-0.90-19.57%175945.00505.730.00-233
3.62-0.18-4.74%1246950.00568.870.00-235
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
2.65-2.55-49.04%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
1.910.00-135995.00643.75+430.91+202.46%13
2.45-1.55-38.75%38361,000.00648.70+25.10+4.03%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
3.820.00-1821,060.00685.500.00-112
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
1.80-0.70-28.00%26241,100.00737.740.00-244
2.12-0.28-11.67%16471,120.00750.840.00-22
1.74-0.11-5.95%36,1991,140.00815.000.00-141
1.63-0.37-18.50%95,9571,160.00793.100.00-1943
0.750.00-11191,180.00839.730.00-13
1.40-0.10-6.67%12561,200.00851.20+1.73+0.20%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
1.17+0.07+6.36%15201,300.00953.20+16.80+1.79%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
1.000.00-76691,400.001,051.60-4.59-0.43%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
0.50-0.27-35.06%11,4931,500.001,127.450.00-126
0.600.00-21711,520.001,115.970.00-13
0.60+0.10+20.00%11151,540.001,136.820.00-14
2.000.00-11341,560.00922.000.00-223
1.900.00-3341,580.001,240.000.00-10
0.700.00-204101,600.001,251.70-18.00-1.42%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
0.30+0.07+30.43%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