SHOP - Shopify Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616C00075000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 186 | 4,046 | 73.83% |
| SHOP230623C00075000 | 2023-06-09 3:28PM EDT | 2023-06-23 | 0.18 | 0.18 | 0.21 | +0.07 | +63.64% | 74 | 258 | 63.87% |
| SHOP230630C00075000 | 2023-06-09 1:52PM EDT | 2023-06-30 | 0.35 | 0.32 | 0.38 | +0.15 | +75.00% | 135 | 383 | 59.52% |
| SHOP230707C00075000 | 2023-06-09 3:54PM EDT | 2023-07-07 | 0.44 | 0.44 | 0.50 | +0.13 | +41.94% | 24 | 50 | 55.57% |
| SHOP230714C00075000 | 2023-06-09 3:41PM EDT | 2023-07-14 | 0.65 | 0.64 | 0.73 | +0.25 | +62.50% | 43 | 52 | 55.23% |
| SHOP230721C00075000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 0.87 | 0.87 | 0.90 | +0.42 | +93.33% | 642 | 5,652 | 54.54% |
| SHOP230915C00075000 | 2023-06-09 3:59PM EDT | 2023-09-15 | 2.75 | 2.71 | 2.77 | +0.72 | +35.47% | 160 | 1,857 | 55.13% |
| SHOP231020C00075000 | 2023-06-09 3:20PM EDT | 2023-10-20 | 3.47 | 3.55 | 3.65 | +0.54 | +18.43% | 20 | 1,627 | 53.93% |
| SHOP240119C00075000 | 2023-06-09 3:56PM EDT | 2024-01-19 | 5.70 | 5.70 | 5.90 | +0.95 | +20.00% | 122 | 1,741 | 53.78% |
| SHOP240621C00075000 | 2023-06-09 3:19PM EDT | 2024-06-21 | 9.10 | 9.05 | 9.60 | +0.70 | +8.33% | 12 | 408 | 55.76% |
| SHOP250117C00075000 | 2023-06-07 3:34PM EDT | 2025-01-17 | 12.10 | 12.65 | 13.10 | 0.00 | - | 27 | 888 | 56.13% |
| SHOP250620C00075000 | 2023-06-09 9:33AM EDT | 2025-06-20 | 14.07 | 14.85 | 15.55 | +0.32 | +2.33% | 1 | 1,323 | 56.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616P00075000 | 2023-06-08 9:38AM EDT | 2023-06-16 | 16.40 | 13.50 | 13.85 | 0.00 | - | 3 | 5 | 67.19% |
| SHOP230623P00075000 | 2023-06-07 9:40AM EDT | 2023-06-23 | 11.55 | 13.60 | 13.95 | 0.00 | - | 1 | 0 | 59.38% |
| SHOP230630P00075000 | 2023-06-07 10:38AM EDT | 2023-06-30 | 12.75 | 13.65 | 14.05 | 0.00 | - | 4 | 10 | 53.03% |
| SHOP230721P00075000 | 2023-06-09 11:26AM EDT | 2023-07-21 | 14.55 | 14.05 | 14.30 | -1.23 | -7.79% | 6 | 205 | 49.90% |
| SHOP230915P00075000 | 2023-06-08 11:48AM EDT | 2023-09-15 | 15.65 | 15.40 | 15.65 | 0.00 | - | 2 | 102 | 48.17% |
| SHOP231020P00075000 | 2023-06-07 10:04AM EDT | 2023-10-20 | 13.85 | 15.95 | 16.20 | 0.00 | - | 38 | 267 | 45.90% |
| SHOP240119P00075000 | 2023-06-07 1:21PM EDT | 2024-01-19 | 17.91 | 17.35 | 17.65 | 0.00 | - | 2 | 103 | 43.92% |
| SHOP240621P00075000 | 2023-05-10 11:45AM EDT | 2024-06-21 | 18.50 | 19.40 | 19.85 | 0.00 | - | 5 | 17 | 43.13% |
| SHOP250117P00075000 | 2023-06-06 1:57PM EDT | 2025-01-17 | 20.72 | 21.55 | 21.95 | 0.00 | - | 1 | 82 | 41.46% |
| SHOP250620P00075000 | 2023-05-15 10:20AM EDT | 2025-06-20 | 23.95 | 22.70 | 23.35 | 0.00 | - | 5 | 6 | 40.94% |
© 2023 Yahoo. All rights reserved.