SHOP - Shopify Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:60.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616C00060000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 2.61 | 2.61 | 2.64 | +1.10 | +72.85% | 4,147 | 10,955 | 55.71% |
| SHOP230623C00060000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 3.20 | 3.15 | 3.25 | +1.20 | +60.00% | 3,206 | 615 | 51.90% |
| SHOP230630C00060000 | 2023-06-09 3:58PM EDT | 2023-06-30 | 3.70 | 3.70 | 3.90 | +1.22 | +49.19% | 580 | 916 | 52.93% |
| SHOP230707C00060000 | 2023-06-09 12:12PM EDT | 2023-07-07 | 4.20 | 4.00 | 4.20 | +1.41 | +50.54% | 61 | 164 | 50.39% |
| SHOP230714C00060000 | 2023-06-09 12:27PM EDT | 2023-07-14 | 4.60 | 4.50 | 4.70 | +1.38 | +42.86% | 51 | 254 | 51.83% |
| SHOP230721C00060000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 5.00 | 4.95 | 5.05 | +1.45 | +40.85% | 893 | 5,985 | 52.25% |
| SHOP230915C00060000 | 2023-06-09 3:36PM EDT | 2023-09-15 | 7.70 | 7.90 | 8.00 | +1.20 | +18.46% | 237 | 3,580 | 58.01% |
| SHOP231020C00060000 | 2023-06-09 2:57PM EDT | 2023-10-20 | 8.90 | 8.95 | 9.10 | +1.25 | +16.34% | 187 | 2,181 | 57.26% |
| SHOP240119C00060000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 11.55 | 11.35 | 11.60 | +1.45 | +14.36% | 182 | 9,240 | 57.32% |
| SHOP240621C00060000 | 2023-06-09 2:51PM EDT | 2024-06-21 | 15.05 | 15.00 | 15.30 | +1.12 | +8.04% | 22 | 596 | 59.59% |
| SHOP250117C00060000 | 2023-06-09 3:47PM EDT | 2025-01-17 | 18.50 | 18.30 | 18.75 | +1.47 | +8.63% | 9 | 4,240 | 59.42% |
| SHOP250620C00060000 | 2023-06-09 3:59PM EDT | 2025-06-20 | 20.60 | 19.80 | 20.85 | +1.57 | +8.25% | 12 | 829 | 58.54% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616P00060000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 1.19 | 1.17 | 1.19 | -1.02 | -46.15% | 1,821 | 7,404 | 53.03% |
| SHOP230623P00060000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 1.75 | 1.70 | 1.75 | -0.92 | -34.46% | 188 | 287 | 49.98% |
| SHOP230630P00060000 | 2023-06-09 3:20PM EDT | 2023-06-30 | 2.41 | 2.20 | 2.27 | -0.46 | -16.03% | 83 | 350 | 49.95% |
| SHOP230707P00060000 | 2023-06-09 3:27PM EDT | 2023-07-07 | 2.74 | 2.51 | 2.60 | -0.56 | -16.97% | 49 | 101 | 48.29% |
| SHOP230714P00060000 | 2023-06-09 2:56PM EDT | 2023-07-14 | 3.10 | 2.90 | 3.00 | -0.45 | -12.68% | 14 | 64 | 48.61% |
| SHOP230721P00060000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 3.32 | 3.25 | 3.35 | -0.68 | -17.00% | 1,183 | 4,490 | 48.68% |
| SHOP230915P00060000 | 2023-06-09 3:56PM EDT | 2023-09-15 | 5.80 | 5.75 | 5.85 | -0.70 | -10.77% | 409 | 4,643 | 51.64% |
| SHOP231020P00060000 | 2023-06-09 2:32PM EDT | 2023-10-20 | 6.72 | 6.55 | 6.65 | -0.28 | -4.00% | 464 | 15,238 | 50.22% |
| SHOP240119P00060000 | 2023-06-09 3:40PM EDT | 2024-01-19 | 8.49 | 8.25 | 8.40 | +0.19 | +2.29% | 231 | 6,844 | 48.09% |
| SHOP240621P00060000 | 2023-06-09 11:16AM EDT | 2024-06-21 | 10.80 | 10.70 | 10.90 | -0.20 | -1.82% | 38 | 1,064 | 47.42% |
| SHOP250117P00060000 | 2023-06-08 10:31AM EDT | 2025-01-17 | 13.10 | 12.80 | 13.20 | -0.25 | -1.87% | 2 | 903 | 45.80% |
| SHOP250620P00060000 | 2023-06-09 12:54PM EDT | 2025-06-20 | 14.28 | 14.10 | 14.40 | -0.29 | -1.99% | 2 | 37 | 44.42% |
© 2023 Yahoo. All rights reserved.