SHOP - Shopify Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:30.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230609C00030000 | 2023-05-31 11:12AM EDT | 2023-06-09 | 27.47 | 28.10 | 28.50 | +27.47 | - | - | 1 | 190.63% |
| SHOP230616C00030000 | 2023-06-02 9:47AM EDT | 2023-06-16 | 28.60 | 28.15 | 28.50 | +1.07 | +3.89% | 9 | 1,853 | 148.44% |
| SHOP230707C00030000 | 2023-05-26 2:43PM EDT | 2023-07-07 | 29.65 | 28.05 | 28.75 | 0.00 | - | 1 | 1 | 107.81% |
| SHOP230721C00030000 | 2023-05-30 1:31PM EDT | 2023-07-21 | 28.50 | 28.30 | 28.80 | 0.00 | - | 1 | 180 | 105.18% |
| SHOP230915C00030000 | 2023-06-02 9:31AM EDT | 2023-09-15 | 30.13 | 28.80 | 29.20 | +1.78 | +6.28% | 2 | 903 | 88.77% |
| SHOP231020C00030000 | 2023-05-22 9:36AM EDT | 2023-10-20 | 32.45 | 28.95 | 29.65 | 0.00 | - | 1 | 166 | 84.13% |
| SHOP240119C00030000 | 2023-06-02 3:44PM EDT | 2024-01-19 | 29.85 | 30.00 | 30.35 | +0.40 | +1.36% | 14 | 1,324 | 78.93% |
| SHOP240621C00030000 | 2023-06-02 1:30PM EDT | 2024-06-21 | 32.20 | 31.35 | 31.80 | +0.55 | +1.74% | 1 | 3,529 | 74.83% |
| SHOP250117C00030000 | 2023-06-02 3:05PM EDT | 2025-01-17 | 33.06 | 32.85 | 33.90 | +0.71 | +2.19% | 6 | 1,273 | 72.77% |
| SHOP250620C00030000 | 2023-06-02 3:05PM EDT | 2025-06-20 | 34.31 | 33.45 | 35.10 | +0.81 | +2.42% | 7 | 4 | 70.20% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230609P00030000 | 2023-05-15 11:29AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 21 | 204.69% |
| SHOP230616P00030000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 9,965 | 118.75% |
| SHOP230623P00030000 | 2023-05-23 3:41PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 112.50% |
| SHOP230721P00030000 | 2023-06-02 3:36PM EDT | 2023-07-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,209 | 9,539 | 77.34% |
| SHOP230915P00030000 | 2023-06-01 2:10PM EDT | 2023-09-15 | 0.27 | 0.24 | 0.25 | 0.00 | - | 102 | 2,915 | 70.70% |
| SHOP231020P00030000 | 2023-06-01 9:30AM EDT | 2023-10-20 | 0.55 | 0.39 | 0.41 | 0.00 | - | 3 | 767 | 67.38% |
| SHOP240119P00030000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 0.82 | 0.81 | 0.85 | -0.09 | -9.89% | 32 | 7,379 | 62.11% |
| SHOP240621P00030000 | 2023-06-02 3:08PM EDT | 2024-06-21 | 1.71 | 1.62 | 1.77 | -0.29 | -14.50% | 13 | 275 | 59.03% |
| SHOP250117P00030000 | 2023-05-30 10:43AM EDT | 2025-01-17 | 2.73 | 2.57 | 2.95 | 0.00 | - | 28 | 4,391 | 56.24% |
| SHOP250620P00030000 | 2023-05-31 2:09PM EDT | 2025-06-20 | 3.50 | 3.15 | 3.40 | 0.00 | - | 15 | 26 | 53.56% |
© 2023 Yahoo. All rights reserved.