Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701C00560000 | 2022-06-24 3:17PM EDT | 2022-07-01 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 12 | 61 | 110.94% |
| SHOP220708C00560000 | 2022-06-22 12:51PM EDT | 2022-07-08 | 0.25 | 0.10 | 0.90 | 0.00 | - | 3 | 25 | 90.09% |
| SHOP220715C00560000 | 2022-06-24 3:19PM EDT | 2022-07-15 | 1.45 | 1.30 | 1.65 | +0.40 | +38.10% | 23 | 148 | 87.79% |
| SHOP220722C00560000 | 2022-06-24 10:11AM EDT | 2022-07-22 | 2.20 | 2.20 | 3.10 | +0.20 | +10.00% | 1 | 2 | 85.38% |
| SHOP220729C00560000 | 2022-06-24 12:30PM EDT | 2022-07-29 | 3.01 | 3.50 | 4.90 | +1.01 | +50.50% | 1 | 2 | 84.75% |
| SHOP220916C00560000 | 2022-06-24 2:16PM EDT | 2022-09-16 | 13.11 | 14.10 | 14.80 | +4.29 | +48.64% | 15 | 123 | 78.23% |
| SHOP221021C00560000 | 2022-06-21 10:23AM EDT | 2022-10-21 | 10.70 | 20.60 | 21.50 | 0.00 | - | 1 | 63 | 75.53% |
| SHOP221118C00560000 | 2022-06-22 1:33PM EDT | 2022-11-18 | 15.60 | 26.60 | 27.80 | 0.00 | - | 1 | 44 | 75.49% |
| SHOP221216C00560000 | 2022-06-23 1:54PM EDT | 2022-12-16 | 29.20 | 30.50 | 31.60 | +6.50 | +28.63% | 2 | 66 | 73.31% |
| SHOP230120C00560000 | 2022-06-24 2:55PM EDT | 2023-01-20 | 36.32 | 35.70 | 37.10 | +9.12 | +33.53% | 32 | 112 | 71.99% |
| SHOP230317C00560000 | 2022-06-14 11:05AM EDT | 2023-03-17 | 21.40 | 44.80 | 46.50 | 0.00 | - | 1 | 36 | 71.49% |
| SHOP240119C00560000 | 2022-06-24 2:45PM EDT | 2024-01-19 | 85.00 | 82.70 | 86.20 | +12.51 | +17.26% | 1 | 91 | 69.08% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701P00560000 | 2022-06-15 9:51AM EDT | 2022-07-01 | 255.70 | 169.30 | 182.10 | 0.00 | - | 5 | 0 | 140.33% |
| SHOP220708P00560000 | 2022-06-14 11:11AM EDT | 2022-07-08 | 256.30 | 172.20 | 181.50 | 0.00 | - | 1 | 1 | 114.89% |
| SHOP220715P00560000 | 2022-06-24 2:11PM EDT | 2022-07-15 | 182.25 | 172.80 | 181.60 | -80.65 | -30.68% | 1 | 1,252 | 96.83% |
| SHOP220916P00560000 | 2022-06-24 10:06AM EDT | 2022-09-16 | 192.09 | 185.90 | 188.40 | -30.80 | -13.82% | 5 | 211 | 74.26% |
| SHOP221021P00560000 | 2022-06-17 9:50AM EDT | 2022-10-21 | 248.55 | 191.40 | 194.40 | 0.00 | - | 2 | 59 | 71.35% |
| SHOP221118P00560000 | 2022-06-14 3:11PM EDT | 2022-11-18 | 267.50 | 196.40 | 198.70 | 0.00 | - | 1 | 6 | 70.15% |
| SHOP230120P00560000 | 2022-06-21 10:13AM EDT | 2023-01-20 | 241.73 | 203.40 | 205.90 | 0.00 | - | 2 | 260 | 65.82% |
| SHOP230317P00560000 | 2022-06-23 10:02AM EDT | 2023-03-17 | 222.11 | 210.20 | 215.20 | -17.10 | -7.15% | 1 | 59 | 65.26% |
| SHOP240119P00560000 | 2022-06-23 10:24AM EDT | 2024-01-19 | 256.91 | 235.40 | 238.90 | 0.00 | - | 3 | 83 | 57.63% |
© 2022 Yahoo. All rights reserved.
