Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:50.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230929C00050000 | 2023-09-27 10:20AM EDT | 2023-09-29 | 1.90 | 2.02 | 2.10 | -0.34 | -15.18% | 11 | 263 | 52.54% |
| SHOP231006C00050000 | 2023-09-27 10:05AM EDT | 2023-10-06 | 2.55 | 2.65 | 2.68 | -0.13 | -4.85% | 3 | 45 | 50.10% |
| SHOP231013C00050000 | 2023-09-27 9:48AM EDT | 2023-10-13 | 3.25 | 3.00 | 3.10 | +0.07 | +2.20% | 2 | 107 | 48.68% |
| SHOP231020C00050000 | 2023-09-27 10:10AM EDT | 2023-10-20 | 3.40 | 3.50 | 3.60 | -0.13 | -3.68% | 40 | 1,889 | 50.00% |
| SHOP231027C00050000 | 2023-09-27 10:16AM EDT | 2023-10-27 | 3.90 | 3.85 | 4.00 | -0.26 | -6.25% | 1 | 37 | 50.54% |
| SHOP231103C00050000 | 2023-09-26 1:42PM EDT | 2023-11-03 | 4.85 | 4.70 | 4.80 | 0.00 | - | 21 | 30 | 58.57% |
| SHOP231117C00050000 | 2023-09-27 10:12AM EDT | 2023-11-17 | 5.15 | 5.25 | 5.35 | -0.20 | -3.74% | 47 | 208 | 57.40% |
| SHOP231215C00050000 | 2023-09-26 3:57PM EDT | 2023-12-15 | 6.35 | 6.10 | 6.20 | +0.20 | +3.25% | 2 | 141 | 55.37% |
| SHOP240119C00050000 | 2023-09-27 10:22AM EDT | 2024-01-19 | 7.15 | 7.10 | 7.25 | +0.05 | +0.70% | 10 | 7,375 | 55.35% |
| SHOP240216C00050000 | 2023-09-26 1:43PM EDT | 2024-02-16 | 8.10 | 8.20 | 8.35 | 0.00 | - | 41 | 43 | 58.46% |
| SHOP240315C00050000 | 2023-09-26 1:04PM EDT | 2024-03-15 | 9.05 | 8.85 | 9.00 | 0.00 | - | 24 | 203 | 58.24% |
| SHOP240419C00050000 | 2023-09-26 3:48PM EDT | 2024-04-19 | 9.85 | 9.55 | 9.75 | +0.20 | +2.07% | 1 | 616 | 57.93% |
| SHOP240621C00050000 | 2023-09-26 1:30PM EDT | 2024-06-21 | 11.10 | 10.95 | 11.10 | 0.00 | - | 1 | 1,055 | 58.84% |
| SHOP250117C00050000 | 2023-09-26 3:59PM EDT | 2025-01-17 | 14.68 | 14.60 | 14.75 | -0.02 | -0.14% | 100 | 4,866 | 60.55% |
| SHOP250620C00050000 | 2023-09-26 3:14PM EDT | 2025-06-20 | 16.99 | 16.70 | 17.10 | 0.00 | - | 5 | 461 | 61.62% |
| SHOP260116C00050000 | 2023-09-27 10:02AM EDT | 2026-01-16 | 18.97 | 18.60 | 20.05 | -0.43 | -2.22% | 25 | 94 | 62.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230929P00050000 | 2023-09-27 10:22AM EDT | 2023-09-29 | 0.31 | 0.30 | 0.31 | -0.17 | -35.42% | 167 | 1,105 | 50.00% |
| SHOP231006P00050000 | 2023-09-27 10:09AM EDT | 2023-10-06 | 1.00 | 0.91 | 0.93 | -0.05 | -4.76% | 655 | 1,123 | 49.12% |
| SHOP231013P00050000 | 2023-09-27 9:34AM EDT | 2023-10-13 | 1.26 | 1.27 | 1.30 | -0.18 | -12.50% | 4 | 118 | 46.73% |
| SHOP231020P00050000 | 2023-09-27 10:21AM EDT | 2023-10-20 | 1.69 | 1.70 | 1.71 | -0.15 | -8.15% | 38 | 6,611 | 47.61% |
| SHOP231027P00050000 | 2023-09-26 3:17PM EDT | 2023-10-27 | 2.19 | 2.05 | 2.12 | 0.00 | - | 72 | 239 | 49.07% |
| SHOP231103P00050000 | 2023-09-26 3:06PM EDT | 2023-11-03 | 2.94 | 2.90 | 2.94 | 0.00 | - | 46 | 147 | 56.86% |
| SHOP231117P00050000 | 2023-09-27 10:21AM EDT | 2023-11-17 | 3.31 | 3.20 | 3.30 | -0.09 | -2.65% | 86 | 11,202 | 53.00% |
| SHOP231215P00050000 | 2023-09-27 10:15AM EDT | 2023-12-15 | 4.06 | 3.90 | 4.00 | -0.01 | -0.25% | 108 | 1,312 | 50.24% |
| SHOP240119P00050000 | 2023-09-27 9:56AM EDT | 2024-01-19 | 4.65 | 4.55 | 4.65 | -0.10 | -2.11% | 5 | 9,293 | 48.16% |
| SHOP240216P00050000 | 2023-09-27 10:07AM EDT | 2024-02-16 | 5.55 | 5.45 | 5.60 | +0.05 | +0.91% | 603 | 604 | 50.20% |
| SHOP240315P00050000 | 2023-09-27 10:23AM EDT | 2024-03-15 | 5.89 | 5.85 | 5.95 | -0.16 | -2.64% | 23 | 5,824 | 49.02% |
| SHOP240419P00050000 | 2023-09-26 11:37AM EDT | 2024-04-19 | 6.34 | 6.40 | 6.50 | +0.09 | +1.44% | 1 | 1,192 | 48.35% |
| SHOP240621P00050000 | 2023-09-26 3:28PM EDT | 2024-06-21 | 7.55 | 7.40 | 7.50 | +0.04 | +0.53% | 1 | 6,331 | 48.19% |
| SHOP250117P00050000 | 2023-09-26 3:51PM EDT | 2025-01-17 | 9.88 | 9.70 | 9.85 | 0.00 | - | 22 | 6,504 | 46.55% |
| SHOP250620P00050000 | 2023-09-26 3:47PM EDT | 2025-06-20 | 11.07 | 11.00 | 11.25 | 0.00 | - | 9 | 954 | 45.97% |
| SHOP260116P00050000 | 2023-09-26 11:48AM EDT | 2026-01-16 | 12.25 | 12.20 | 12.80 | 0.00 | - | 11 | 58 | 45.14% |
© 2023 Yahoo. All rights reserved.
