UK markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.97-1.82 (-4.46%)
At close: 04:00PM EST
39.06 +0.09 (+0.24%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
32.300.00-610012.000.62+0.01+1.64%42,162
32.000.00-122513.000.78-0.18-18.75%274
23.350.00-16414.000.92-0.93-50.27%22
30.300.00-119615.001.04+0.08+8.33%2207
30.050.00-93115.501.11+0.03+2.78%2977
27.250.00-28716.001.26-0.01-0.79%2901
20.550.00-1016.501.400.00-1063
22.300.00-19917.001.460.00-2318
25.500.00-11617.501.46+0.16+12.31%2119
28.700.00-26218.001.60+0.17+11.89%2244
18.450.00-1018.501.70-0.32-15.84%1184
25.850.00-12019.001.78-0.92-34.07%8184
18.320.00-1019.502.840.00-1286
22.35-4.09-15.47%130620.002.05+0.35+20.59%92,362
23.130.00-41321.002.070.00-3614
24.000.00-13922.002.080.00-15482
24.600.00-113223.002.370.00-22,540
19.72-2.93-12.94%34524.003.20-0.44-12.09%211,325
18.78-3.83-16.94%82,40225.002.970.00-559,244
16.050.00-150826.003.62+0.47+14.92%11,260
20.550.00-1018227.003.420.00-61,498
19.600.00-226128.004.55+0.60+15.19%79578
16.67-1.13-6.35%220929.004.200.00-21,340
16.05-1.07-6.25%371,46030.005.30+0.75+16.48%366,627
16.00-2.86-15.16%151631.005.75+0.45+8.49%1133,777
14.70-2.00-11.98%150232.006.20+0.80+14.81%231,160
14.40-1.85-11.38%1361033.006.65+0.44+7.09%233,251
18.350.00-111,12134.007.15+1.19+19.97%1121,377
13.35-1.14-7.87%162,47635.007.60+1.09+16.74%292,615
12.75-1.55-10.84%31,99836.008.15+0.85+11.64%231,047
12.50-3.55-22.12%277937.008.65+0.94+12.19%287,123
11.80-2.25-16.01%351038.009.20+1.00+12.20%114583
11.50-1.35-10.51%4950739.009.75+1.75+21.88%441,603
11.15-1.02-8.38%424,88440.0010.25+1.36+15.30%342,255
10.85-1.05-8.82%636641.0010.80+1.37+14.53%44721
10.60-2.00-15.87%141,13742.0011.45+1.05+10.10%161,923
11.080.00-778443.0011.61+1.16+11.10%1759
9.55-1.07-10.08%2354444.0012.55+1.53+13.88%125906
9.30-1.00-9.71%496,32745.0011.570.00-1012,582
8.80-1.60-15.38%231,89146.0013.80-0.50-3.50%35780
8.60-1.75-16.91%774,37047.0014.850.00-23620
8.30-1.70-17.00%4654748.0013.470.00-6573
8.04-1.56-16.25%331,92549.0015.75+0.92+6.20%37557
7.65-0.95-11.05%7506,64850.0014.700.00-32,072
7.00-2.25-24.32%7047052.0015.900.00-40925
6.55-1.45-18.12%3594654.0019.45+2.20+12.75%42,457
6.25-0.90-12.59%6135,12055.0020.10+2.05+11.36%2180
6.05-1.10-15.38%241,64056.0021.00-3.15-13.04%5803
5.73-0.84-12.79%371,02658.0022.45+2.45+12.25%10492
5.26-0.64-10.85%634,26960.0024.00+2.65+12.41%161,987
4.87-1.48-23.31%361,10062.0025.60-1.25-4.66%8381
6.400.00-64,17964.0027.30-3.00-9.90%11855
4.40-0.60-12.00%1224965.0024.600.00-391
4.15-1.24-23.01%351,01866.0026.150.00-52,712
3.93-0.52-11.69%11,34968.0029.800.00-11,187
3.50-0.75-17.65%4494,46470.0032.60+3.25+11.07%101,186
3.35-1.04-23.69%1593672.0045.020.00-8370
4.620.00-11,57974.0033.820.00-10282
4.270.00-147476.0038.300.00-81,090
4.150.00-137478.0045.500.00-693
2.53-0.37-12.76%284,77680.0039.220.00-82,228
3.680.00-1050481.0044.100.00-13138
2.35-0.35-12.96%149982.0044.400.00-8197
2.450.00-124483.0045.150.00-5183
1.900.00-933184.0056.600.00-46020
2.02-0.97-32.44%22,02585.0056.400.00-5460
2.200.00-1059686.0054.900.00-6000
2.890.00-531487.0050.100.00-200240
1.400.00-1088.0048.900.00-1343
2.670.00-636689.0062.320.00-10
1.79-0.40-18.26%22,52790.0053.100.00-200150
1.270.00-249191.0055.950.00-840
1.66-0.49-22.79%1034792.0061.850.00-190
1.180.00-252393.0058.050.00-20170
2.600.00-128694.0062.650.00-2200
1.51-0.63-29.44%181,13695.0063.600.00-23010
1.45-0.39-21.20%685996.0053.640.00-1010
2.110.00-148997.0054.050.00-22
1.560.00-555098.0067.550.00-1400
1.49+0.13+9.56%10242599.0070.800.00-20
1.25-0.25-16.67%228,801100.0056.800.00-451,875
1.950.00-1188101.0069.100.00-600
0.850.00-2843102.0070.100.00-2550
0.790.00-2201103.0074.800.00-20
1.650.00-1241104.0063.400.00-20
1.10-0.50-31.25%12,034105.0064.000.00-2,030400
0.750.00-2703106.0072.600.00-1000
1.440.00-1288107.0072.500.00-100
0.650.00-28485108.0069.100.00-40
1.160.00-1211109.0073.300.00-600
0.95-0.24-20.17%141,759110.0075.500.00-204
1.230.00-1318112.0073.450.00-820
0.520.00-30561114.0075.400.00-2520
0.920.00-20432115.0074.280.00-35561
0.500.00-1652116.0073.150.00-375290
1.090.00-100579118.0079.450.00-820
0.810.00-601,554120.0081.500.00-210
0.820.00-20107122.0089.000.00---
0.460.00-2245124.0082.940.00---
0.790.00-11,227125.0084.600.00-14530
0.400.00-12196126.0088.650.00-520
0.350.00-10182128.0094.710.00---
0.650.00-11,543130.0014.500.00-250
0.550.00-1246132.0096.000.00---
0.630.00-10225134.00101.050.00--0
0.45+0.06+15.38%1286135.00104.600.00--0
0.430.00-1875136.0092.460.00---
0.340.00-1249138.0071.840.00---
0.340.00-20190139.0071.660.00---
0.40-0.28-41.18%1,0003,291140.00104.600.00-720
0.470.00-1276141.00108.290.00-110
0.330.00-32498142.00108.400.00--0
0.38+0.06+18.75%2257143.00-----
0.40-0.15-27.27%10131144.00109.890.00---
0.37-0.09-19.57%5951145.00106.650.00-2520
0.36-0.10-21.74%2283146.00103.670.00---
0.31-0.17-35.42%269147.00118.250.00-10
0.33-0.13-28.26%2149148.00100.710.00---
0.31-0.17-35.42%2292149.00119.000.00-10
0.32-0.08-20.00%1,0223,406150.00124.050.00-10
0.33-0.10-23.26%2113151.0084.370.00---
0.33-0.07-17.50%2482152.0070.340.00---
0.34-0.09-20.93%2689153.0068.590.00---
0.34-0.06-15.00%2162154.00121.400.00-20
0.28-0.11-28.21%2254155.00128.750.00-210
0.32-0.09-21.95%2101156.00-----
0.28-0.09-24.32%231157.0091.420.00---
0.31-0.05-13.89%2112158.00125.300.00-10
0.31+0.02+6.90%260159.00-----
0.26-0.11-29.73%21,868160.00131.500.00-20
0.24-0.10-29.41%227161.0090.000.00---
0.24-0.13-35.14%2183162.00-----
0.26-0.04-13.33%243163.00-----
0.24-0.11-31.43%2140164.00-----
0.21-0.11-34.38%12405165.0026.500.00--0
0.24-0.05-17.24%2180166.00130.650.00---
0.22-0.08-26.67%291168.00135.300.00-1010
0.20-0.07-25.93%71,323170.0024.890.00-30
0.25-0.06-19.35%2122172.0090.680.00---
0.22-0.08-26.67%260174.00108.510.00---
0.21-0.05-19.23%2303175.00140.400.00-10
0.15-0.14-48.28%286176.00141.510.00--0
0.19-0.06-24.00%227178.00-----
0.21+0.01+5.00%21,889180.0029.000.00-10
0.16-0.08-33.33%2167182.00-----
0.18-0.05-21.74%2122184.00-----
-----185.0035.300.00-419
0.19-0.01-5.00%251186.00149.300.00---
0.19-0.05-20.83%2457188.00122.240.00---
0.13-0.03-18.75%2565190.0028.550.00-10
0.16-0.06-27.27%246192.00-----
0.14-0.07-33.33%2100194.00161.440.00-60
208.610.00-10195.00-----
0.16+0.02+14.29%2185196.00160.600.00-30
0.15-0.01-6.25%2258198.00160.460.00-30
0.11+0.01+10.00%44,334200.00166.950.00-20
0.06-0.12-66.67%21,511210.00171.050.00-30
0.140.00-2507220.00180.800.00-30
0.130.00-2233230.00203.250.00-10
0.080.00-2579240.00213.150.00-20
0.04-0.03-42.86%4610,618250.00217.450.00-50
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