Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701C00310000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 76.00 | 75.10 | 78.30 | +22.10 | +41.00% | 6 | 46 | 104.69% |
| SHOP220708C00310000 | 2022-06-23 2:59PM EDT | 2022-07-08 | 76.80 | 77.40 | 80.90 | +18.30 | +31.28% | 1 | 23 | 95.57% |
| SHOP220715C00310000 | 2022-06-23 3:19PM EDT | 2022-07-15 | 75.00 | 81.00 | 83.60 | +13.65 | +22.25% | 1 | 639 | 94.69% |
| SHOP220722C00310000 | 2022-06-24 3:24PM EDT | 2022-07-22 | 85.09 | 82.80 | 90.00 | +36.04 | +73.48% | 1 | 3 | 97.86% |
| SHOP220729C00310000 | 2022-06-23 1:47PM EDT | 2022-07-29 | 67.80 | 85.70 | 92.90 | 0.00 | - | 10 | 16 | 96.71% |
| SHOP220819C00310000 | 2022-06-23 11:18AM EDT | 2022-08-19 | 80.05 | 97.00 | 99.50 | 0.00 | - | 1 | 10 | 97.13% |
| SHOP220916C00310000 | 2022-06-23 3:51PM EDT | 2022-09-16 | 89.44 | 103.40 | 105.70 | 0.00 | - | 1 | 66 | 90.52% |
| SHOP221021C00310000 | 2022-06-22 10:16AM EDT | 2022-10-21 | 82.95 | 111.30 | 113.80 | 0.00 | - | 1 | 14 | 87.70% |
| SHOP221118C00310000 | 2022-06-23 9:43AM EDT | 2022-11-18 | 83.10 | 116.10 | 119.90 | 0.00 | - | 1 | 9 | 85.93% |
| SHOP221216C00310000 | 2022-06-17 9:50AM EDT | 2022-12-16 | 77.24 | 121.40 | 124.60 | 0.00 | - | 1 | 3 | 84.62% |
| SHOP230120C00310000 | 2022-06-24 12:45PM EDT | 2023-01-20 | 121.60 | 125.90 | 128.80 | +29.60 | +32.17% | 5 | 79 | 81.89% |
| SHOP230317C00310000 | 2022-06-23 10:02AM EDT | 2023-03-17 | 121.32 | 134.60 | 137.30 | +17.76 | +17.15% | 2 | 107 | 80.91% |
| SHOP240119C00310000 | 2022-06-24 12:10PM EDT | 2024-01-19 | 160.50 | 165.40 | 170.90 | +24.52 | +18.03% | 3 | 23 | 76.10% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701P00310000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 1.50 | 1.35 | 1.70 | -2.35 | -61.04% | 209 | 242 | 105.57% |
| SHOP220708P00310000 | 2022-06-24 3:34PM EDT | 2022-07-08 | 4.04 | 3.60 | 4.10 | -3.16 | -43.89% | 17 | 30 | 95.07% |
| SHOP220715P00310000 | 2022-06-24 3:31PM EDT | 2022-07-15 | 7.10 | 6.80 | 7.30 | -3.60 | -33.64% | 18 | 661 | 94.60% |
| SHOP220722P00310000 | 2022-06-24 2:22PM EDT | 2022-07-22 | 10.40 | 9.70 | 10.80 | -4.60 | -30.67% | 2 | 34 | 94.48% |
| SHOP220729P00310000 | 2022-06-24 2:52PM EDT | 2022-07-29 | 13.50 | 12.70 | 14.50 | -15.67 | -53.72% | 5 | 48 | 95.26% |
| SHOP220819P00310000 | 2022-06-23 12:16PM EDT | 2022-08-19 | 28.75 | 21.60 | 22.40 | 0.00 | - | 1 | 14 | 94.87% |
| SHOP220916P00310000 | 2022-06-24 3:19PM EDT | 2022-09-16 | 28.10 | 27.60 | 28.40 | -5.90 | -17.35% | 7 | 198 | 88.21% |
| SHOP221021P00310000 | 2022-06-24 2:57PM EDT | 2022-10-21 | 34.90 | 34.50 | 35.50 | -7.70 | -18.08% | 23 | 261 | 84.36% |
| SHOP221118P00310000 | 2022-06-24 2:36PM EDT | 2022-11-18 | 39.80 | 39.70 | 40.70 | -9.00 | -18.44% | 7 | 20 | 82.64% |
| SHOP221216P00310000 | 2022-06-22 12:13PM EDT | 2022-12-16 | 55.70 | 43.10 | 44.30 | 0.00 | - | 5 | 86 | 79.86% |
| SHOP230120P00310000 | 2022-06-24 9:40AM EDT | 2023-01-20 | 50.01 | 46.70 | 48.00 | -10.39 | -17.20% | 1 | 120 | 76.82% |
| SHOP230317P00310000 | 2022-06-23 10:02AM EDT | 2023-03-17 | 58.45 | 53.60 | 55.20 | -5.92 | -9.20% | 1 | 153 | 74.95% |
| SHOP240119P00310000 | 2022-06-24 3:03PM EDT | 2024-01-19 | 78.90 | 77.10 | 79.30 | -10.76 | -12.00% | 5 | 323 | 66.43% |
© 2022 Yahoo. All rights reserved.
