SHOP - Shopify Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616C00080000 | 2023-06-09 3:54PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 693 | 4,874 | 81.25% |
| SHOP230623C00080000 | 2023-06-09 12:03PM EDT | 2023-06-23 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 22 | 2,136 | 68.56% |
| SHOP230630C00080000 | 2023-06-09 1:11PM EDT | 2023-06-30 | 0.18 | 0.16 | 0.20 | +0.09 | +100.00% | 20 | 242 | 63.77% |
| SHOP230707C00080000 | 2023-06-09 11:46AM EDT | 2023-07-07 | 0.29 | 0.21 | 0.26 | +0.16 | +123.08% | 14 | 61 | 58.20% |
| SHOP230721C00080000 | 2023-06-09 3:49PM EDT | 2023-07-21 | 0.48 | 0.49 | 0.53 | +0.24 | +100.00% | 987 | 4,608 | 56.54% |
| SHOP230915C00080000 | 2023-06-09 3:52PM EDT | 2023-09-15 | 1.90 | 1.87 | 1.93 | +0.59 | +45.04% | 367 | 4,081 | 55.18% |
| SHOP231020C00080000 | 2023-06-09 11:41AM EDT | 2023-10-20 | 2.82 | 2.58 | 2.66 | +0.67 | +31.16% | 15 | 1,908 | 53.67% |
| SHOP240119C00080000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 4.45 | 4.50 | 4.65 | +0.62 | +16.19% | 9 | 5,428 | 53.14% |
| SHOP240621C00080000 | 2023-06-09 3:41PM EDT | 2024-06-21 | 7.65 | 7.65 | 8.05 | +0.53 | +7.44% | 63 | 200 | 54.71% |
| SHOP250117C00080000 | 2023-06-09 12:36PM EDT | 2025-01-17 | 11.14 | 11.25 | 11.60 | +0.74 | +7.12% | 34 | 4,310 | 55.44% |
| SHOP250620C00080000 | 2023-06-09 9:59AM EDT | 2025-06-20 | 13.88 | 13.35 | 13.80 | +1.48 | +11.94% | 4 | 74 | 55.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230616P00080000 | 2023-06-09 10:19AM EDT | 2023-06-16 | 18.35 | 18.50 | 18.85 | -2.55 | -12.20% | 5 | 8 | 85.16% |
| SHOP230623P00080000 | 2023-05-17 9:31AM EDT | 2023-06-23 | 19.80 | 18.50 | 18.85 | 0.00 | - | 2 | 0 | 60.16% |
| SHOP230630P00080000 | 2023-05-18 10:10AM EDT | 2023-06-30 | 18.65 | 18.45 | 18.90 | 0.00 | - | 1 | 0 | 68.65% |
| SHOP230721P00080000 | 2023-06-08 9:51AM EDT | 2023-07-21 | 19.10 | 18.70 | 19.05 | -2.00 | -9.48% | 2 | 67 | 53.66% |
| SHOP230915P00080000 | 2023-06-09 11:44AM EDT | 2023-09-15 | 19.20 | 19.60 | 19.85 | -2.57 | -11.81% | 3 | 153 | 47.27% |
| SHOP231020P00080000 | 2023-06-08 9:46AM EDT | 2023-10-20 | 19.95 | 20.00 | 20.30 | -2.05 | -9.32% | 2 | 56 | 45.14% |
| SHOP240119P00080000 | 2023-06-07 10:54AM EDT | 2024-01-19 | 20.69 | 21.20 | 21.45 | 0.00 | - | 20 | 1,076 | 42.60% |
| SHOP240621P00080000 | 2023-06-09 10:30AM EDT | 2024-06-21 | 22.70 | 22.95 | 23.30 | -0.75 | -3.20% | 2 | 131 | 41.32% |
| SHOP250117P00080000 | 2023-06-09 11:28AM EDT | 2025-01-17 | 25.06 | 24.90 | 25.30 | +1.09 | +4.55% | 1 | 73 | 39.97% |
| SHOP250620P00080000 | 2023-06-06 9:34AM EDT | 2025-06-20 | 26.28 | 26.00 | 27.00 | 0.00 | - | 3 | 4 | 40.58% |
© 2023 Yahoo. All rights reserved.