SHOP - Shopify Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602C00030000 | 2023-05-30 9:30AM EDT | 30.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SHOP230602C00035000 | 2023-05-24 10:51AM EDT | 35.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP230602C00036000 | 2023-05-26 3:46PM EDT | 36.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SHOP230602C00037000 | 2023-05-04 11:46AM EDT | 37.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SHOP230602C00038000 | 2023-05-26 12:27PM EDT | 38.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SHOP230602C00039000 | 2023-05-30 2:31PM EDT | 39.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHOP230602C00040000 | 2023-05-24 1:40PM EDT | 40.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SHOP230602C00041000 | 2023-05-30 2:19PM EDT | 41.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SHOP230602C00042000 | 2023-05-26 12:27PM EDT | 42.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP230602C00043000 | 2023-05-25 11:25AM EDT | 43.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| SHOP230602C00044000 | 2023-05-30 10:05AM EDT | 44.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SHOP230602C00045000 | 2023-05-30 2:19PM EDT | 45.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP230602C00045500 | 2023-05-26 11:47AM EDT | 45.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP230602C00046000 | 2023-05-30 9:58AM EDT | 46.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SHOP230602C00046500 | 2023-05-26 11:04AM EDT | 46.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP230602C00047000 | 2023-05-30 10:29AM EDT | 47.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| SHOP230602C00048000 | 2023-05-30 3:23PM EDT | 48.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| SHOP230602C00048500 | 2023-05-30 12:37PM EDT | 48.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SHOP230602C00049000 | 2023-05-30 2:02PM EDT | 49.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 66 | 137 | 0.00% |
| SHOP230602C00049500 | 2023-05-30 10:00AM EDT | 49.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SHOP230602C00050000 | 2023-05-30 2:10PM EDT | 50.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 116 | 209 | 0.00% |
| SHOP230602C00051000 | 2023-05-30 12:48PM EDT | 51.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 220 | 180 | 0.00% |
| SHOP230602C00052000 | 2023-05-30 12:29PM EDT | 52.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| SHOP230602C00053000 | 2023-05-30 3:34PM EDT | 53.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
| SHOP230602C00054000 | 2023-05-30 3:54PM EDT | 54.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 0.00% |
| SHOP230602C00055000 | 2023-05-30 3:34PM EDT | 55.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 71 | 434 | 0.00% |
| SHOP230602C00056000 | 2023-05-30 2:34PM EDT | 56.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 99 | 195 | 0.00% |
| SHOP230602C00057000 | 2023-05-30 3:56PM EDT | 57.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SHOP230602C00058000 | 2023-05-30 3:59PM EDT | 58.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 331 | 546 | 0.00% |
| SHOP230602C00059000 | 2023-05-30 3:59PM EDT | 59.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,318 | 1,232 | 6.25% |
| SHOP230602C00060000 | 2023-05-30 3:59PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8,119 | 4,421 | 12.50% |
| SHOP230602C00061000 | 2023-05-30 3:59PM EDT | 61.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,788 | 3,523 | 12.50% |
| SHOP230602C00062000 | 2023-05-30 3:58PM EDT | 62.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,439 | 4,191 | 12.50% |
| SHOP230602C00063000 | 2023-05-30 3:59PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 25.00% |
| SHOP230602C00064000 | 2023-05-30 3:57PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,113 | 2,615 | 25.00% |
| SHOP230602C00065000 | 2023-05-30 3:59PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,917 | 5,619 | 25.00% |
| SHOP230602C00066000 | 2023-05-30 3:56PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 564 | 1,283 | 25.00% |
| SHOP230602C00067000 | 2023-05-30 3:56PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 918 | 50.00% |
| SHOP230602C00068000 | 2023-05-30 3:04PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 1,107 | 50.00% |
| SHOP230602C00069000 | 2023-05-30 1:32PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 887 | 50.00% |
| SHOP230602C00070000 | 2023-05-30 3:58PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 940 | 50.00% |
| SHOP230602C00071000 | 2023-05-30 1:13PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 253 | 50.00% |
| SHOP230602C00072000 | 2023-05-30 11:47AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 277 | 50.00% |
| SHOP230602C00073000 | 2023-05-30 10:52AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 275 | 50.00% |
| SHOP230602C00074000 | 2023-05-30 9:41AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 50.00% |
| SHOP230602C00075000 | 2023-05-26 9:57AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP230602C00076000 | 2023-05-26 2:22PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 94 | 50.00% |
| SHOP230602C00077000 | 2023-05-24 11:40AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SHOP230602C00078000 | 2023-05-30 12:52PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 50.00% |
| SHOP230602C00079000 | 2023-05-22 12:50PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 126 | 50.00% |
| SHOP230602C00080000 | 2023-05-26 1:57PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 50.00% |
| SHOP230602C00085000 | 2023-05-10 3:17PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 50.00% |
| SHOP230602C00090000 | 2023-05-23 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602P00030000 | 2023-05-17 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 50.00% |
| SHOP230602P00035000 | 2023-05-18 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 50.00% |
| SHOP230602P00036000 | 2023-05-17 10:36AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| SHOP230602P00037000 | 2023-05-30 2:06PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP230602P00038000 | 2023-05-30 2:06PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP230602P00039000 | 2023-05-15 11:28AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| SHOP230602P00040000 | 2023-05-18 1:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 50.00% |
| SHOP230602P00041000 | 2023-05-12 1:17PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 50.00% |
| SHOP230602P00042000 | 2023-05-26 10:23AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| SHOP230602P00043000 | 2023-05-24 11:18AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 1,550 | 50.00% |
| SHOP230602P00044000 | 2023-05-25 2:50PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,673 | 50.00% |
| SHOP230602P00045000 | 2023-05-25 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,645 | 2,709 | 50.00% |
| SHOP230602P00045500 | 2023-05-24 3:49PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| SHOP230602P00046000 | 2023-05-26 3:39PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,367 | 50.00% |
| SHOP230602P00046500 | 2023-05-24 10:27AM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 105 | 50.00% |
| SHOP230602P00047000 | 2023-05-30 1:27PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| SHOP230602P00047500 | 2023-05-26 11:13AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 517 | 50.00% |
| SHOP230602P00048000 | 2023-05-30 2:48PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,156 | 50.00% |
| SHOP230602P00048500 | 2023-05-30 1:28PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 146 | 50.00% |
| SHOP230602P00049000 | 2023-05-30 2:59PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 670 | 50.00% |
| SHOP230602P00049500 | 2023-05-30 3:32PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,430 | 2,469 | 50.00% |
| SHOP230602P00050000 | 2023-05-30 3:35PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 50.00% |
| SHOP230602P00051000 | 2023-05-30 3:55PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| SHOP230602P00052000 | 2023-05-30 3:03PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 690 | 25.00% |
| SHOP230602P00053000 | 2023-05-30 3:58PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 574 | 633 | 25.00% |
| SHOP230602P00054000 | 2023-05-30 3:58PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 192 | 929 | 25.00% |
| SHOP230602P00055000 | 2023-05-30 3:56PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 570 | 1,615 | 12.50% |
| SHOP230602P00056000 | 2023-05-30 3:58PM EDT | 56.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,218 | 3,060 | 12.50% |
| SHOP230602P00057000 | 2023-05-30 3:59PM EDT | 57.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,071 | 1,719 | 6.25% |
| SHOP230602P00058000 | 2023-05-30 3:58PM EDT | 58.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,782 | 1,271 | 1.56% |
| SHOP230602P00059000 | 2023-05-30 3:45PM EDT | 59.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,219 | 894 | 0.00% |
| SHOP230602P00060000 | 2023-05-30 3:50PM EDT | 60.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,770 | 1,518 | 0.00% |
| SHOP230602P00061000 | 2023-05-30 3:02PM EDT | 61.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 244 | 717 | 0.00% |
| SHOP230602P00062000 | 2023-05-30 2:15PM EDT | 62.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 94 | 1,159 | 0.00% |
| SHOP230602P00063000 | 2023-05-30 3:19PM EDT | 63.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 27 | 676 | 0.00% |
| SHOP230602P00064000 | 2023-05-30 12:30PM EDT | 64.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 140 | 514 | 0.00% |
| SHOP230602P00065000 | 2023-05-30 2:15PM EDT | 65.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 26 | 161 | 0.00% |
| SHOP230602P00066000 | 2023-05-30 9:36AM EDT | 66.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230602P00067000 | 2023-05-26 10:59AM EDT | 67.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| SHOP230602P00068000 | 2023-05-23 11:24AM EDT | 68.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230602P00069000 | 2023-05-30 11:27AM EDT | 69.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP230602P00070000 | 2023-05-30 2:16PM EDT | 70.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP230602P00071000 | 2023-05-26 3:44PM EDT | 71.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230602P00072000 | 2023-05-23 2:08PM EDT | 72.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP230602P00073000 | 2023-05-23 9:34AM EDT | 73.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230602P00074000 | 2023-05-25 9:48AM EDT | 74.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230602P00075000 | 2023-05-30 9:54AM EDT | 75.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP230602P00076000 | 2023-05-24 9:40AM EDT | 76.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP230602P00077000 | 2023-05-24 12:12PM EDT | 77.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230602P00079000 | 2023-05-24 12:41PM EDT | 79.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP230602P00080000 | 2023-05-24 12:41PM EDT | 80.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP230602P00085000 | 2023-05-22 10:28AM EDT | 85.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP230602P00090000 | 2023-05-18 3:55PM EDT | 90.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.