SHOP - Shopify Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:70.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616C00070000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.23 | 0.21 | 0.23 | +0.14 | +155.56% | 4,823 | 12,086 | 67.58% |
| SHOP230623C00070000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 0.46 | 0.45 | 0.48 | +0.25 | +119.05% | 831 | 826 | 58.50% |
| SHOP230630C00070000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.74 | 0.75 | 0.78 | +0.36 | +94.74% | 1,043 | 764 | 56.15% |
| SHOP230707C00070000 | 2023-06-09 3:49PM EDT | 2023-07-07 | 0.92 | 0.94 | 1.00 | +0.42 | +84.00% | 565 | 127 | 53.03% |
| SHOP230714C00070000 | 2023-06-09 3:59PM EDT | 2023-07-14 | 1.30 | 1.27 | 1.30 | +0.63 | +94.03% | 5,801 | 134 | 53.00% |
| SHOP230721C00070000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 1.59 | 1.57 | 1.59 | +0.70 | +78.65% | 25,375 | 6,811 | 52.88% |
| SHOP230915C00070000 | 2023-06-09 3:56PM EDT | 2023-09-15 | 3.95 | 3.90 | 4.00 | +0.87 | +28.25% | 976 | 3,633 | 55.43% |
| SHOP231020C00070000 | 2023-06-09 12:03PM EDT | 2023-10-20 | 5.05 | 4.85 | 5.00 | +1.00 | +24.69% | 65 | 1,317 | 54.44% |
| SHOP240119C00070000 | 2023-06-09 3:52PM EDT | 2024-01-19 | 7.30 | 7.30 | 7.50 | +1.25 | +20.66% | 82 | 5,702 | 55.03% |
| SHOP240621C00070000 | 2023-06-09 12:28PM EDT | 2024-06-21 | 10.88 | 10.75 | 11.15 | +0.86 | +8.58% | 26 | 2,325 | 56.62% |
| SHOP250117C00070000 | 2023-06-09 2:08PM EDT | 2025-01-17 | 14.55 | 14.15 | 14.85 | +1.95 | +15.48% | 5 | 2,300 | 56.91% |
| SHOP250620C00070000 | 2023-06-09 3:46PM EDT | 2025-06-20 | 16.80 | 16.25 | 17.00 | +2.15 | +14.68% | 32 | 143 | 56.89% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616P00070000 | 2023-06-09 3:37PM EDT | 2023-06-16 | 9.09 | 8.65 | 8.95 | -0.55 | -5.71% | 110 | 235 | 62.70% |
| SHOP230623P00070000 | 2023-06-08 11:41AM EDT | 2023-06-23 | 9.42 | 8.90 | 9.10 | 0.00 | - | 7 | 54 | 54.30% |
| SHOP230630P00070000 | 2023-06-09 9:36AM EDT | 2023-06-30 | 9.43 | 9.15 | 9.30 | -1.86 | -16.47% | 9 | 16 | 51.27% |
| SHOP230707P00070000 | 2023-06-09 10:28AM EDT | 2023-07-07 | 8.87 | 9.30 | 9.55 | -0.78 | -8.08% | 1 | 15 | 51.76% |
| SHOP230721P00070000 | 2023-06-09 3:40PM EDT | 2023-07-21 | 10.17 | 9.80 | 9.95 | +0.12 | +1.19% | 28 | 536 | 48.78% |
| SHOP230915P00070000 | 2023-06-09 2:13PM EDT | 2023-09-15 | 11.85 | 11.70 | 11.85 | -0.85 | -6.69% | 28 | 570 | 49.24% |
| SHOP231020P00070000 | 2023-06-09 12:29PM EDT | 2023-10-20 | 12.53 | 12.35 | 12.50 | -0.72 | -5.43% | 36 | 210 | 46.96% |
| SHOP240119P00070000 | 2023-06-09 12:02PM EDT | 2024-01-19 | 13.95 | 13.95 | 14.15 | +0.75 | +5.68% | 47 | 1,970 | 45.09% |
| SHOP240621P00070000 | 2023-06-09 12:01PM EDT | 2024-06-21 | 16.30 | 16.20 | 16.50 | -0.45 | -2.69% | 1 | 357 | 44.24% |
| SHOP250117P00070000 | 2023-06-06 1:52PM EDT | 2025-01-17 | 17.50 | 18.40 | 18.80 | 0.00 | - | 5 | 114 | 42.88% |
| SHOP250620P00070000 | 2023-06-05 1:36PM EDT | 2025-06-20 | 20.24 | 18.90 | 20.70 | 0.00 | - | 1 | 2 | 43.64% |
© 2023 Yahoo. All rights reserved.