SHOP - Shopify Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602C00040000 | 2023-05-24 1:40PM EDT | 2023-06-02 | 19.15 | 17.10 | 17.40 | 0.00 | - | 3 | 14 | 207.03% |
| SHOP230609C00040000 | 2023-05-30 11:14AM EDT | 2023-06-09 | 19.70 | 17.25 | 17.35 | 0.00 | - | 4 | 24 | 100.78% |
| SHOP230616C00040000 | 2023-05-31 10:57AM EDT | 2023-06-16 | 17.75 | 17.30 | 17.45 | -0.56 | -3.06% | 3 | 8,737 | 82.81% |
| SHOP230623C00040000 | 2023-05-05 2:45PM EDT | 2023-06-23 | 22.48 | 17.35 | 17.50 | 0.00 | - | 2 | 2 | 76.17% |
| SHOP230630C00040000 | 2023-05-25 2:15PM EDT | 2023-06-30 | 18.17 | 17.55 | 17.75 | 0.00 | - | 4 | 14 | 82.81% |
| SHOP230721C00040000 | 2023-05-30 3:49PM EDT | 2023-07-21 | 18.95 | 17.80 | 17.95 | 0.00 | - | 1 | 0 | 72.31% |
| SHOP230915C00040000 | 2023-05-31 11:25AM EDT | 2023-09-15 | 19.15 | 19.00 | 19.10 | -1.07 | -5.29% | 1 | 3,495 | 71.14% |
| SHOP231020C00040000 | 2023-05-30 11:14AM EDT | 2023-10-20 | 20.08 | 19.65 | 19.95 | -1.78 | -8.14% | 2 | 138 | 71.14% |
| SHOP240119C00040000 | 2023-05-30 3:08PM EDT | 2024-01-19 | 21.25 | 21.05 | 21.30 | -1.05 | -4.71% | 7 | 4,885 | 67.72% |
| SHOP240621C00040000 | 2023-05-24 2:31PM EDT | 2024-06-21 | 25.25 | 23.30 | 23.55 | 0.00 | - | 3 | 309 | 66.83% |
| SHOP250117C00040000 | 2023-05-31 10:57AM EDT | 2025-01-17 | 26.23 | 25.80 | 26.50 | -0.57 | -2.13% | 16 | 3,546 | 67.24% |
| SHOP250620C00040000 | 2023-05-26 3:32PM EDT | 2025-06-20 | 29.44 | 26.95 | 27.60 | 0.00 | - | 4 | 18 | 64.87% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602P00040000 | 2023-05-18 1:43PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 303 | 159.38% |
| SHOP230609P00040000 | 2023-05-25 3:26PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,165 | 3,350 | 87.50% |
| SHOP230616P00040000 | 2023-05-31 11:01AM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 67 | 10,326 | 77.34% |
| SHOP230623P00040000 | 2023-05-30 10:51AM EDT | 2023-06-23 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 8 | 68.75% |
| SHOP230630P00040000 | 2023-05-31 10:47AM EDT | 2023-06-30 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 10 | 204 | 66.60% |
| SHOP230721P00040000 | 2023-05-31 11:26AM EDT | 2023-07-21 | 0.30 | 0.29 | 0.31 | +0.02 | +7.14% | 12 | 4,889 | 62.01% |
| SHOP230915P00040000 | 2023-05-30 2:24PM EDT | 2023-09-15 | 1.11 | 1.18 | 1.20 | 0.00 | - | 2 | 7,898 | 62.28% |
| SHOP231020P00040000 | 2023-05-31 11:03AM EDT | 2023-10-20 | 1.59 | 1.61 | 1.64 | +0.04 | +2.58% | 45 | 5,106 | 60.25% |
| SHOP240119P00040000 | 2023-05-31 10:56AM EDT | 2024-01-19 | 2.57 | 2.61 | 2.66 | +0.17 | +7.08% | 65 | 8,762 | 56.93% |
| SHOP240621P00040000 | 2023-05-30 10:12AM EDT | 2024-06-21 | 3.73 | 4.05 | 4.25 | 0.00 | - | 21 | 1,422 | 54.44% |
| SHOP250117P00040000 | 2023-05-31 10:34AM EDT | 2025-01-17 | 5.73 | 5.65 | 5.80 | +0.18 | +3.24% | 3 | 5,408 | 51.89% |
| SHOP250620P00040000 | 2023-05-30 12:21PM EDT | 2025-06-20 | 6.35 | 6.50 | 6.75 | 0.00 | - | 2 | 755 | 50.27% |
© 2023 Yahoo. All rights reserved.