SHOP - Shopify Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602C00050000 | 2023-05-30 2:10PM EDT | 2023-06-02 | 7.97 | 8.15 | 8.40 | -1.78 | -18.26% | 116 | 248 | 97.66% |
| SHOP230609C00050000 | 2023-05-26 2:27PM EDT | 2023-06-09 | 9.50 | 8.30 | 8.65 | 0.00 | - | 10 | 34 | 70.41% |
| SHOP230616C00050000 | 2023-05-30 2:37PM EDT | 2023-06-16 | 8.74 | 8.60 | 8.80 | -1.48 | -14.48% | 119 | 11,119 | 63.87% |
| SHOP230623C00050000 | 2023-05-30 10:23AM EDT | 2023-06-23 | 10.25 | 8.85 | 9.05 | +1.23 | +13.64% | 24 | 21 | 61.47% |
| SHOP230630C00050000 | 2023-05-25 9:43AM EDT | 2023-06-30 | 9.85 | 9.10 | 9.35 | 0.00 | - | 11 | 8 | 60.74% |
| SHOP230707C00050000 | 2023-05-30 12:16PM EDT | 2023-07-07 | 10.34 | 9.35 | 9.55 | +0.89 | +9.42% | 20 | 1 | 59.42% |
| SHOP230721C00050000 | 2023-05-30 3:38PM EDT | 2023-07-21 | 10.13 | 9.85 | 10.05 | -0.97 | -8.74% | 140 | 5,203 | 58.91% |
| SHOP230915C00050000 | 2023-05-30 2:17PM EDT | 2023-09-15 | 11.84 | 12.05 | 12.25 | -1.36 | -10.30% | 7 | 5,010 | 62.94% |
| SHOP231020C00050000 | 2023-05-30 1:30PM EDT | 2023-10-20 | 13.10 | 12.95 | 13.20 | -0.35 | -2.60% | 5 | 1,632 | 62.31% |
| SHOP240119C00050000 | 2023-05-30 3:17PM EDT | 2024-01-19 | 15.40 | 15.00 | 15.40 | -0.50 | -3.14% | 125 | 8,061 | 62.12% |
| SHOP240621C00050000 | 2023-05-30 11:04AM EDT | 2024-06-21 | 19.35 | 18.05 | 18.35 | -0.20 | -1.02% | 3 | 482 | 62.84% |
| SHOP250117C00050000 | 2023-05-30 3:59PM EDT | 2025-01-17 | 21.25 | 21.00 | 21.45 | -0.75 | -3.41% | 15 | 3,230 | 62.61% |
| SHOP250620C00050000 | 2023-05-26 2:34PM EDT | 2025-06-20 | 24.00 | 22.00 | 23.75 | 0.00 | - | 33 | 46 | 61.76% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602P00050000 | 2023-05-30 3:35PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 896 | 1,296 | 82.03% |
| SHOP230609P00050000 | 2023-05-30 2:15PM EDT | 2023-06-09 | 0.16 | 0.15 | 0.16 | 0.00 | - | 82 | 479 | 60.74% |
| SHOP230616P00050000 | 2023-05-30 2:58PM EDT | 2023-06-16 | 0.40 | 0.36 | 0.39 | +0.05 | +14.29% | 533 | 6,354 | 58.30% |
| SHOP230623P00050000 | 2023-05-30 2:50PM EDT | 2023-06-23 | 0.54 | 0.54 | 0.58 | +0.05 | +10.20% | 34 | 664 | 55.42% |
| SHOP230630P00050000 | 2023-05-30 1:56PM EDT | 2023-06-30 | 0.78 | 0.74 | 0.80 | +0.05 | +6.85% | 55 | 213 | 54.35% |
| SHOP230707P00050000 | 2023-05-30 3:50PM EDT | 2023-07-07 | 0.92 | 0.92 | 1.00 | +0.11 | +13.58% | 12 | 21 | 53.27% |
| SHOP230721P00050000 | 2023-05-30 3:54PM EDT | 2023-07-21 | 1.36 | 1.34 | 1.37 | +0.12 | +9.68% | 185 | 3,663 | 52.39% |
| SHOP230915P00050000 | 2023-05-30 3:22PM EDT | 2023-09-15 | 3.10 | 3.05 | 3.20 | +0.17 | +5.80% | 29 | 4,734 | 54.86% |
| SHOP231020P00050000 | 2023-05-30 1:50PM EDT | 2023-10-20 | 3.80 | 3.80 | 3.90 | +0.20 | +5.56% | 80 | 1,587 | 53.80% |
| SHOP240119P00050000 | 2023-05-30 3:31PM EDT | 2024-01-19 | 5.30 | 5.25 | 5.45 | +0.30 | +6.00% | 26 | 7,849 | 51.69% |
| SHOP240621P00050000 | 2023-05-30 2:03PM EDT | 2024-06-21 | 7.50 | 7.20 | 7.50 | +0.25 | +3.45% | 2 | 3,389 | 50.65% |
| SHOP250117P00050000 | 2023-05-30 3:55PM EDT | 2025-01-17 | 9.35 | 9.25 | 9.55 | -0.25 | -2.60% | 36 | 5,248 | 48.84% |
| SHOP250620P00050000 | 2023-05-30 1:32PM EDT | 2025-06-20 | 10.25 | 10.05 | 10.80 | -0.29 | -2.75% | 4 | 13 | 47.94% |
© 2023 Yahoo. All rights reserved.