SHOP - Shopify Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
53.450.00-2019712.000.050.00-102,117
32.000.00-122513.000.050.00-3169
46.000.00-26214.000.12+0.01+9.09%3950
34.200.00-512815.000.100.00-180
31.400.00-1015.500.120.00-15954
32.100.00-18816.000.130.00-4838
23.450.00-22516.500.170.00-962
44.350.00-510917.000.330.00-2320
43.680.00-12617.500.170.00-6143
29.300.00-67318.000.170.00-4494
28.100.00-21818.500.170.00-2456
40.940.00-33819.000.220.00-6431
24.950.00-13119.500.240.00-17396
38.30-3.42-8.20%245720.000.29+0.02+7.41%13,333
39.120.00-17321.000.310.00-3826
40.300.00-514222.000.330.00-10907
42.530.00-16023.000.370.00-10
36.300.00-28524.000.450.00-1051,990
36.100.00-22,13425.000.54-0.01-1.82%15,787
34.100.00-7552226.000.510.00-11,457
34.580.00-216827.000.640.00-10
38.200.00-2023128.000.740.00-1896
34.500.00-117529.000.88+0.02+2.33%311,764
29.45-1.76-5.64%61,32830.001.01+0.09+9.78%37,372
34.400.00-151731.001.11+0.06+5.71%384,363
31.900.00-258032.001.21+0.05+4.31%31,598
29.020.00-31,00933.001.330.00-12,668
28.050.00-61,06634.001.51+0.31+25.83%122,707
26.410.00-1035.001.66+0.07+4.40%166,495
24.20-1.20-4.72%11,97836.001.87+0.14+8.09%81,543
26.000.00-578637.001.650.00-519,600
26.640.00-133338.002.21+0.20+9.95%10884
21.90-1.00-4.37%255139.002.27-0.05-2.16%600
20.85-1.45-6.50%244,88540.002.57+0.17+7.08%658,762
21.550.00-744841.002.410.00-22,244
20.650.00-101,12542.003.05+0.06+2.01%162,197
22.730.00-21,04843.003.35+0.15+4.69%391,111
20.500.00-51,52444.003.400.00-201,084
19.160.00-67,89345.003.90+0.20+5.41%5418,163
19.250.00-11,92146.004.20+0.40+10.53%8021,513
16.05-1.15-6.69%54,43547.004.500.00-5252,454
17.500.00-181948.004.83+0.43+9.77%21,264
19.050.00-12,59149.005.25+0.31+6.28%4981,346
14.50-0.90-5.84%137,99750.005.55+0.25+4.72%767,833
13.750.00-71,19652.006.050.00-271,592
12.20-0.73-5.65%21,78054.007.000.00-453,025
11.67-0.66-5.35%915,29455.007.20-0.20-2.70%30941
11.21-1.59-12.42%11,65056.007.850.00-271,287
9.99-0.66-6.20%3171,61158.009.25+0.55+6.32%110
9.20-0.70-7.07%79060.0010.22+0.28+2.82%1,2725,744
8.25-0.92-10.03%7472,78662.0011.33+0.13+1.16%1062,116
7.53-1.27-14.43%734,11964.0012.65+1.15+10.00%23,280
7.04-0.93-11.67%33,38565.0013.30+1.20+9.92%81,496
6.92-0.63-8.34%11,87566.0012.550.00-12,589
6.620.00-51,50268.0014.100.00-281,432
5.60-0.62-9.97%485,27470.0015.420.00-201,971
5.12-0.53-9.38%11,78872.0014.450.00-8443
4.60-0.90-16.36%3021,88674.0015.100.00-1313
4.28-0.52-10.83%331,50275.0017.870.00-2104
5.000.00-350376.0016.500.00-4998
3.70-0.30-7.50%377178.0019.800.00-30151
3.35-0.25-6.94%445,35380.0024.40+1.50+6.55%11,055
3.950.00-561,39881.0022.000.00-261
2.97-0.48-13.91%21,46982.0025.750.00-518
4.580.00-134283.0022.200.00-19
3.420.00-31,58284.0022.050.00-35
2.58-0.53-17.04%32,54485.0025.390.00-238
2.45-0.62-20.20%169586.0024.000.00-1010
2.34-1.35-36.59%847787.0024.510.00-2247
2.16-0.54-20.00%31,36488.0025.000.00-2233
2.16-0.16-6.90%5089.0030.500.00-201
1.94-0.29-13.00%233,98990.0032.300.00-6168
1.90-2.15-53.09%161291.0031.950.00-115
1.82-0.72-28.35%2942592.0039.550.00-140
1.71-0.24-12.31%5093.0032.700.00-330
1.59-0.72-31.17%364394.0034.050.00-11
1.52-0.20-11.63%243,27795.0037.500.00-22
3.350.00-596296.0032.450.00-1010
1.44-0.05-3.36%401,82897.0046.550.00-80
1.500.00-259998.0045.400.00-780
1.43-0.08-5.30%81,51299.0046.150.00-430
1.20-0.15-11.11%519,292100.0038.900.00-15
1.900.00-1228101.0047.850.00-180
1.360.00-2842102.0049.250.00-20
1.300.00-30249103.0042.650.00-10
1.040.00-1313104.0050.750.00-70
1.020.00-71,194105.0066.600.00-1,5090
1.260.00-3733106.0072.600.00-1000
0.960.00-10107.0072.500.00-100
1.220.00-2651108.0069.100.00-40
1.060.00-7180109.0073.300.00-600
0.78-0.05-6.02%201,988110.0075.500.00-204
0.770.00-1292112.0073.600.00-500
0.64-0.16-20.00%1609114.0075.400.00-250
0.660.00-1501115.0075.600.00-20
0.750.00-60710116.0078.100.00-1,2410
0.680.00-10118.0079.550.00-500
0.51-0.04-7.27%361,366120.0061.530.00-20
0.580.00-4125122.0089.000.00---
0.610.00-1154124.0082.940.00---
0.41-0.04-8.89%11,154125.0065.650.00-330
0.440.00-2172126.0089.910.00-200
0.570.00-3242128.0065.150.00-10
0.35-0.01-2.78%1231,446130.0071.850.00-20
0.500.00-3234132.0096.000.00---
0.400.00-1279134.00101.050.00--0
0.28-0.11-28.21%3513135.0091.050.00-20
0.350.00-10136.0092.460.00---
0.390.00-1276138.0071.840.00---
0.520.00-7198139.0071.660.00---
0.260.00-92,301140.00101.550.00-500
0.390.00-4287141.0077.300.00-11
0.320.00-10142.00108.400.00--0
0.300.00-27281143.00-----
0.21-0.24-53.33%20144.00109.890.00---
0.270.00-1730145.0098.150.00-2020
0.210.00-1311146.0099.180.00-200
0.240.00-30147.00118.250.00-10
0.230.00-48185148.00100.710.00---
0.100.00-2303149.00119.000.00-10
0.190.00-33,650150.00108.050.00-10
0.070.00-23158151.0084.370.00---
0.080.00-67477152.0070.340.00---
0.330.00-10708153.0068.590.00---
0.070.00-7185154.00121.400.00-20
0.220.00-1291155.00128.750.00-210
0.160.00-2105156.00-----
0.170.00-1101157.0091.420.00---
0.080.00-8160158.00125.300.00-10
0.270.00-110159.00-----
0.140.00-161,922160.00131.500.00-20
0.260.00-1173161.0090.000.00---
0.050.00-20187162.00-----
0.230.00-100163.00-----
0.070.00-900164.00-----
0.080.00-11357165.0026.500.00--0
0.040.00-54192166.00130.650.00---
0.210.00-1126168.00135.300.00-1010
0.160.00-2001,168170.00115.600.00-30
0.150.00-20172.0090.680.00---
0.050.00-28258174.00108.510.00---
0.110.00-1355175.00140.400.00-10
0.090.00-11207176.00141.510.00--0
0.050.00-50262178.00-----
0.130.00-101,817180.0029.000.00-10
0.080.00-1608182.00-----
0.060.00-100262184.00-----
-----185.0035.300.00-419
0.080.00-115121186.00149.300.00---
0.040.00-75480188.00122.240.00---
0.080.00-90653190.0028.550.00-10
0.100.00-90170192.00-----
0.040.00-44162194.00161.440.00-60
208.610.00-10195.00-----
0.090.00-30193196.00160.600.00-30
0.070.00-10419198.00131.950.00-20
0.050.00-104,195200.00141.65-11.13-7.28%90
0.050.00-21,494210.00150.250.00-80
0.010.00-1482220.00161.200.00-80
0.020.00-65245230.00173.900.00-80
0.020.00-20577240.00180.150.00-160
0.030.00-211,505250.00203.850.00-80
144.000.00-139260.0059.500.00-227
190.820.00-110270.0060.870.00-176
129.000.00-114280.0065.720.00-242
137.000.00-413290.0074.240.00-167
169.000.00-256300.0078.000.00-2560
146.000.00-226310.0079.820.00-1326
125.000.00-219320.0090.500.00-332
145.120.00-245330.0095.300.00-2214
126.930.00-6091340.0095.100.00-1090
123.500.00-166114350.00106.000.00-3127
135.500.00-189360.00114.000.00-222
138.190.00-149370.00119.500.00-134
119.700.00-129380.00123.310.00-130
124.880.00-228390.00121.500.00-6153
107.000.00-5169400.00136.650.00-1211
104.100.00-123410.00137.900.00-160
99.400.00-247420.00169.850.00-1126
109.000.00-266430.00151.640.00-743
110.000.00-153440.00161.800.00-680
105.000.00-1122450.00163.950.00-6169
91.900.00-149460.00181.200.00-265
80.500.00-225470.00177.790.00-160
97.320.00-126480.00184.200.00-244
101.100.00-157490.00227.670.00-140
83.000.00-7415500.00210.920.00-2203
86.810.00-129520.00229.400.00-684
73.500.00-240540.00248.200.00-2236
66.800.00-292560.00256.910.00-383
61.260.00-290580.00302.370.00-137
61.250.00-2243600.00269.000.00-2248
54.510.00-173620.00277.800.00-119
64.750.00-3110640.00323.700.00-194
51.700.00-4106660.00319.800.00-1282
48.800.00-3124680.00391.160.00-2117
42.600.00-9364700.00351.290.00-3156
40.950.00-989720.00390.300.00-152
38.950.00-5148740.00393.700.00-1228
28.600.00-237760.00409.000.00-2195
25.830.00-137780.00433.200.00-14
33.350.00-6508800.00438.290.00-6302
32.400.00-544810.00464.100.00-212
22.820.00-136820.00449.200.00-413
36.970.00-118830.00530.950.00-136
36.020.00-128840.00509.700.00-427
27.340.00-4204850.00536.110.00-2138
28.400.00-161860.00560.650.00-259
34.500.00-132870.00534.440.00-157
29.450.00-1110880.00579.960.00-339
24.200.00-237890.00591.200.00-133
25.400.00-1241900.00563.190.00-1149
20.930.00-1051910.00575.700.00-2024
19.350.00-235920.00583.700.00-527
19.300.00-1650930.00592.200.00-140
25.200.00-1530940.00602.000.00-314
27.000.00-1121950.00571.400.00-2031
24.000.00-186960.00579.200.00-239
27.400.00-145970.00648.880.00-224
25.000.00-154980.00642.100.00-426
25.000.00-143990.00620.300.00-223
19.500.00-307671,000.00643.100.00-2377
21.250.00-1161,010.00711.270.00-513
15.300.00-2781,020.00721.320.00-533
16.100.00-1201,030.00658.700.00-232
23.800.00-1221,040.00668.000.00-127
17.500.00-41151,050.00692.000.00-1109
16.000.00-1541,060.00688.500.00-810
17.960.00-1231,070.00698.400.00-29
13.470.00-1461,080.00768.320.00-121
19.900.00-1231,090.00750.000.00-312
19.120.00-11701,100.00777.300.00-2138
16.000.00-1391,120.00797.000.00-427
17.550.00-1471,140.00695.400.00-122
15.000.00-1461,150.00816.300.00-4233
11.900.00-3561,160.00808.520.00-134
11.000.00-1591,180.00881.000.00-118
12.400.00-11541,200.00892.000.00-969
9.200.00-191,220.00890.000.00-115
9.000.00-1241,240.00829.390.00-214
11.700.00-2701,250.00836.950.00-118
12.200.00-1181,260.00579.900.00-19
11.440.00-1341,280.00947.090.00-12
10.500.00-11511,300.00959.030.00-15
10.200.00-1231,320.00960.000.00-10
11.550.00-1231,340.00958.200.00-10
9.780.00-3301,350.001,046.000.00-10
13.630.00-1891,360.00924.610.00-27
13.130.00-1251,380.00718.400.00-15
14.200.00-2161,390.00716.600.00-10
8.200.00-13361,400.001,095.000.00-52
9.900.00-1271,410.001,079.750.00-11
8.600.00-2511,420.00341.740.00-25
7.850.00-1281,430.00367.500.00-35
34.000.00-1131,440.001,098.930.00-10
7.900.00-1941,450.00974.050.00-22
6.800.00-2301,460.001,036.700.00-10
5.850.00-181,470.001,009.790.00-10
9.300.00-1141,480.001,007.120.00-10
7.300.00-10281,490.001,057.200.00-10
8.000.00-14361,500.001,124.300.00-20
5.300.00-4111,510.00843.700.00-14
6.500.00-2501,520.00703.420.00-11
7.940.00-2631,530.00685.860.00-11
7.750.00-1161,540.00833.600.00--5
6.800.00-10221,550.00738.170.00-24
7.100.00-181,560.00504.750.00--2
8.200.00-411,570.00914.200.00-11
5.900.00-291,580.001,237.600.00-31
4.400.00-261,590.00337.500.00-11
5.900.00-11601,600.001,089.700.00-30
11.000.00-131,610.00900.000.00-11
6.700.00-1151,620.00-----
6.100.00-101,630.00-----
11.300.00-10121,640.00-----
10.240.00-2421,650.001,134.900.00-10
3.860.00-3181,660.001,306.500.00-10
6.600.00-191,680.00889.900.00-14
2.050.00-31261,700.001,289.000.00-10
10.000.00-191,720.00906.750.00--0
9.000.00-141,740.001,085.100.00-11
5.000.00-1211,750.00950.900.00-12
25.000.00-371,760.001,415.140.00-10
12.250.00-121,780.00-----
6.000.00-12041,800.00996.900.00-11
5.000.00-101,820.00497.500.00-11
17.050.00-161,840.00-----
66.160.00-151,860.001,493.000.00-33
6.350.00-2451,880.001,222.400.00-11
3.580.00-2571,900.001,547.000.00-10
29.700.00-121,920.001,004.600.00-10
4.500.00-1111,940.001,547.000.00-10
5.500.00-5171,960.001,147.900.00-12
3.300.00-1151,980.00-----
5.000.00-614312,000.001,594.000.00-20
3.500.00-11302,100.001,432.000.00-10
2.440.00-1562,200.001,794.050.00-20
5.800.00-1182,300.001,730.000.00-10
2.300.00-24442,400.001,969.630.00-10
2.050.00-333722,500.002,069.380.00-10