SHOP - Shopify Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602C00030000 | 2023-05-25 3:21PM EDT | 30.00 | 27.58 | 29.00 | 29.50 | 0.00 | - | 1 | 44 | 365.63% |
| SHOP230602C00035000 | 2023-05-24 10:51AM EDT | 35.00 | 23.25 | 24.10 | 24.50 | 0.00 | - | 3 | 44 | 220.31% |
| SHOP230602C00036000 | 2023-05-26 3:46PM EDT | 36.00 | 23.25 | 23.10 | 23.45 | +1.70 | +7.89% | 1 | 14 | 185.94% |
| SHOP230602C00037000 | 2023-05-04 11:46AM EDT | 37.00 | 22.10 | 22.10 | 22.45 | 0.00 | - | - | 5 | 176.56% |
| SHOP230602C00038000 | 2023-05-26 12:27PM EDT | 38.00 | 20.95 | 21.10 | 21.45 | -0.70 | -3.23% | 3 | 6 | 167.19% |
| SHOP230602C00039000 | 2023-05-25 1:33PM EDT | 39.00 | 19.03 | 20.10 | 20.45 | 0.00 | - | 5 | 22 | 159.38% |
| SHOP230602C00040000 | 2023-05-24 1:40PM EDT | 40.00 | 19.15 | 19.10 | 19.45 | 0.00 | - | 3 | 14 | 150.00% |
| SHOP230602C00041000 | 2023-05-26 3:37PM EDT | 41.00 | 18.45 | 18.15 | 18.50 | -1.85 | -9.11% | 1 | 7 | 171.09% |
| SHOP230602C00042000 | 2023-05-26 12:27PM EDT | 42.00 | 16.95 | 17.10 | 17.45 | +0.10 | +0.59% | 1 | 23 | 132.81% |
| SHOP230602C00043000 | 2023-05-25 11:25AM EDT | 43.00 | 15.25 | 16.10 | 16.45 | 0.00 | - | 6 | 22 | 125.00% |
| SHOP230602C00044000 | 2023-05-26 3:07PM EDT | 44.00 | 15.69 | 15.15 | 15.35 | +1.59 | +11.28% | 18 | 2 | 150.00% |
| SHOP230602C00045000 | 2023-05-25 3:21PM EDT | 45.00 | 12.68 | 14.15 | 14.45 | 0.00 | - | 1 | 19 | 123.44% |
| SHOP230602C00045500 | 2023-05-26 11:47AM EDT | 45.50 | 13.25 | 13.60 | 13.95 | +13.25 | - | 2 | 0 | 104.69% |
| SHOP230602C00046000 | 2023-05-26 2:41PM EDT | 46.00 | 13.14 | 13.15 | 13.40 | -2.40 | -15.44% | 20 | 45 | 100.00% |
| SHOP230602C00046500 | 2023-05-26 11:04AM EDT | 46.50 | 12.05 | 12.60 | 13.00 | -3.20 | -20.98% | 1 | 1 | 110.94% |
| SHOP230602C00047000 | 2023-05-26 11:23AM EDT | 47.00 | 11.40 | 12.15 | 12.45 | +0.10 | +0.88% | 1 | 42 | 106.25% |
| SHOP230602C00048000 | 2023-05-26 3:19PM EDT | 48.00 | 11.67 | 11.20 | 11.45 | +0.90 | +8.36% | 53 | 59 | 105.86% |
| SHOP230602C00048500 | 2023-05-26 12:24PM EDT | 48.50 | 10.45 | 10.65 | 11.00 | +0.75 | +7.73% | 3 | 3 | 101.56% |
| SHOP230602C00049000 | 2023-05-26 3:39PM EDT | 49.00 | 10.45 | 10.15 | 10.45 | +0.90 | +9.42% | 71 | 116 | 89.84% |
| SHOP230602C00049500 | 2023-05-26 1:22PM EDT | 49.50 | 9.85 | 9.65 | 10.00 | +0.91 | +10.18% | 2 | 3 | 92.58% |
| SHOP230602C00050000 | 2023-05-26 3:28PM EDT | 50.00 | 9.75 | 9.25 | 9.45 | +1.80 | +22.64% | 156 | 174 | 93.75% |
| SHOP230602C00051000 | 2023-05-26 11:09AM EDT | 51.00 | 7.51 | 8.20 | 8.50 | +0.74 | +10.93% | 22 | 314 | 84.57% |
| SHOP230602C00052000 | 2023-05-26 3:35PM EDT | 52.00 | 7.57 | 7.25 | 7.45 | +1.57 | +26.17% | 47 | 109 | 75.39% |
| SHOP230602C00053000 | 2023-05-26 2:56PM EDT | 53.00 | 6.71 | 6.30 | 6.55 | +1.66 | +32.87% | 23 | 85 | 76.37% |
| SHOP230602C00054000 | 2023-05-26 3:58PM EDT | 54.00 | 5.45 | 5.40 | 5.55 | +0.87 | +19.00% | 63 | 101 | 71.29% |
| SHOP230602C00055000 | 2023-05-26 3:55PM EDT | 55.00 | 4.57 | 4.50 | 4.65 | +1.13 | +32.85% | 90 | 377 | 68.46% |
| SHOP230602C00056000 | 2023-05-26 3:39PM EDT | 56.00 | 3.85 | 3.65 | 3.80 | +1.15 | +42.59% | 77 | 184 | 66.11% |
| SHOP230602C00057000 | 2023-05-26 3:42PM EDT | 57.00 | 3.01 | 2.89 | 3.05 | +0.95 | +46.12% | 237 | 240 | 65.53% |
| SHOP230602C00058000 | 2023-05-26 3:58PM EDT | 58.00 | 2.26 | 2.22 | 2.29 | +0.73 | +47.71% | 776 | 371 | 63.09% |
| SHOP230602C00059000 | 2023-05-26 3:59PM EDT | 59.00 | 1.67 | 1.64 | 1.70 | +0.56 | +50.45% | 1,634 | 480 | 62.21% |
| SHOP230602C00060000 | 2023-05-26 3:59PM EDT | 60.00 | 1.20 | 1.20 | 1.22 | +0.38 | +46.34% | 9,602 | 1,545 | 62.31% |
| SHOP230602C00061000 | 2023-05-26 3:59PM EDT | 61.00 | 0.85 | 0.82 | 0.85 | +0.29 | +51.79% | 3,945 | 1,741 | 61.82% |
| SHOP230602C00062000 | 2023-05-26 3:59PM EDT | 62.00 | 0.59 | 0.57 | 0.60 | +0.19 | +47.50% | 4,875 | 2,389 | 62.99% |
| SHOP230602C00063000 | 2023-05-26 3:59PM EDT | 63.00 | 0.40 | 0.40 | 0.42 | +0.11 | +37.93% | 2,224 | 2,082 | 64.55% |
| SHOP230602C00064000 | 2023-05-26 3:59PM EDT | 64.00 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 1,197 | 2,029 | 65.33% |
| SHOP230602C00065000 | 2023-05-26 3:57PM EDT | 65.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 3,872 | 3,640 | 66.99% |
| SHOP230602C00066000 | 2023-05-26 3:59PM EDT | 66.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 892 | 456 | 69.53% |
| SHOP230602C00067000 | 2023-05-26 3:52PM EDT | 67.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 336 | 677 | 71.48% |
| SHOP230602C00068000 | 2023-05-26 3:42PM EDT | 68.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 115 | 998 | 74.22% |
| SHOP230602C00069000 | 2023-05-26 3:55PM EDT | 69.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 327 | 555 | 76.17% |
| SHOP230602C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 365 | 872 | 79.30% |
| SHOP230602C00071000 | 2023-05-26 3:22PM EDT | 71.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 28 | 225 | 82.03% |
| SHOP230602C00072000 | 2023-05-26 3:34PM EDT | 72.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 49 | 238 | 82.81% |
| SHOP230602C00073000 | 2023-05-26 3:58PM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 203 | 79 | 88.28% |
| SHOP230602C00074000 | 2023-05-26 2:21PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 270 | 87.50% |
| SHOP230602C00075000 | 2023-05-26 9:57AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 87.50% |
| SHOP230602C00076000 | 2023-05-26 2:22PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 36 | 92.19% |
| SHOP230602C00077000 | 2023-05-24 11:40AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 39 | 100.00% |
| SHOP230602C00078000 | 2023-05-23 9:51AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 162 | 100.00% |
| SHOP230602C00079000 | 2023-05-22 12:50PM EDT | 79.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 102 | 126 | 104.69% |
| SHOP230602C00080000 | 2023-05-26 1:57PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 5 | 349 | 109.38% |
| SHOP230602C00085000 | 2023-05-10 3:17PM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 103 | 132.81% |
| SHOP230602C00090000 | 2023-05-23 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 151.56% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230602P00030000 | 2023-05-17 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 64 | 225.00% |
| SHOP230602P00035000 | 2023-05-18 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 98 | 217.19% |
| SHOP230602P00036000 | 2023-05-17 10:36AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 185.94% |
| SHOP230602P00037000 | 2023-05-17 10:36AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 176.56% |
| SHOP230602P00038000 | 2023-05-12 3:56PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 62 | 168.75% |
| SHOP230602P00039000 | 2023-05-15 11:28AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 45 | 159.38% |
| SHOP230602P00040000 | 2023-05-18 1:43PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 303 | 150.00% |
| SHOP230602P00041000 | 2023-05-12 1:17PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 67 | 140.63% |
| SHOP230602P00042000 | 2023-05-26 10:23AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 118.75% |
| SHOP230602P00043000 | 2023-05-24 11:18AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 1,550 | 125.00% |
| SHOP230602P00044000 | 2023-05-25 2:50PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,673 | 117.19% |
| SHOP230602P00045000 | 2023-05-25 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,645 | 2,709 | 109.38% |
| SHOP230602P00045500 | 2023-05-24 3:49PM EDT | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 70 | 104.69% |
| SHOP230602P00046000 | 2023-05-26 3:39PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 25 | 1,367 | 96.88% |
| SHOP230602P00046500 | 2023-05-24 10:27AM EDT | 46.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 105 | 100.00% |
| SHOP230602P00047000 | 2023-05-26 10:09AM EDT | 47.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 15 | 123 | 96.88% |
| SHOP230602P00047500 | 2023-05-26 11:13AM EDT | 47.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 9 | 509 | 95.31% |
| SHOP230602P00048000 | 2023-05-25 3:45PM EDT | 48.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 105 | 1,153 | 89.06% |
| SHOP230602P00048500 | 2023-05-26 3:59PM EDT | 48.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 21 | 133 | 89.84% |
| SHOP230602P00049000 | 2023-05-26 2:44PM EDT | 49.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 16 | 662 | 87.50% |
| SHOP230602P00049500 | 2023-05-26 2:18PM EDT | 49.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 26 | 25 | 83.59% |
| SHOP230602P00050000 | 2023-05-26 2:45PM EDT | 50.00 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 112 | 1,376 | 82.81% |
| SHOP230602P00051000 | 2023-05-26 3:43PM EDT | 51.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 157 | 600 | 77.34% |
| SHOP230602P00052000 | 2023-05-26 3:55PM EDT | 52.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 203 | 573 | 74.61% |
| SHOP230602P00053000 | 2023-05-26 3:47PM EDT | 53.00 | 0.13 | 0.12 | 0.14 | -0.20 | -60.61% | 476 | 359 | 72.07% |
| SHOP230602P00054000 | 2023-05-26 3:58PM EDT | 54.00 | 0.19 | 0.19 | 0.20 | -0.28 | -59.57% | 164 | 759 | 69.34% |
| SHOP230602P00055000 | 2023-05-26 3:58PM EDT | 55.00 | 0.30 | 0.28 | 0.30 | -0.39 | -56.52% | 540 | 1,611 | 66.60% |
| SHOP230602P00056000 | 2023-05-26 3:59PM EDT | 56.00 | 0.45 | 0.43 | 0.46 | -0.53 | -54.08% | 572 | 710 | 64.94% |
| SHOP230602P00057000 | 2023-05-26 3:59PM EDT | 57.00 | 0.67 | 0.64 | 0.67 | -0.67 | -50.00% | 1,507 | 902 | 62.89% |
| SHOP230602P00058000 | 2023-05-26 3:58PM EDT | 58.00 | 0.98 | 0.93 | 0.97 | -0.80 | -44.94% | 634 | 689 | 61.13% |
| SHOP230602P00059000 | 2023-05-26 3:59PM EDT | 59.00 | 1.39 | 1.33 | 1.38 | -0.97 | -41.10% | 934 | 613 | 59.96% |
| SHOP230602P00060000 | 2023-05-26 3:58PM EDT | 60.00 | 1.91 | 1.87 | 1.94 | -1.14 | -37.38% | 757 | 861 | 60.50% |
| SHOP230602P00061000 | 2023-05-26 3:44PM EDT | 61.00 | 2.50 | 2.49 | 2.59 | -1.35 | -35.06% | 130 | 610 | 60.25% |
| SHOP230602P00062000 | 2023-05-26 3:33PM EDT | 62.00 | 3.15 | 3.20 | 3.35 | -1.60 | -33.68% | 73 | 1,121 | 60.45% |
| SHOP230602P00063000 | 2023-05-26 3:07PM EDT | 63.00 | 3.77 | 4.05 | 4.20 | -1.73 | -31.45% | 37 | 653 | 63.09% |
| SHOP230602P00064000 | 2023-05-26 3:45PM EDT | 64.00 | 5.00 | 4.90 | 5.05 | -1.50 | -23.08% | 102 | 514 | 62.31% |
| SHOP230602P00065000 | 2023-05-26 3:47PM EDT | 65.00 | 5.95 | 5.75 | 6.05 | -0.77 | -11.46% | 24 | 160 | 64.06% |
| SHOP230602P00066000 | 2023-05-26 9:39AM EDT | 66.00 | 7.85 | 6.70 | 7.00 | +0.43 | +5.80% | 1 | 473 | 66.02% |
| SHOP230602P00067000 | 2023-05-26 10:59AM EDT | 67.00 | 8.38 | 7.70 | 7.95 | +2.13 | +34.08% | 7 | 47 | 69.14% |
| SHOP230602P00068000 | 2023-05-23 11:24AM EDT | 68.00 | 6.75 | 8.70 | 8.95 | 0.00 | - | 2 | 52 | 75.78% |
| SHOP230602P00069000 | 2023-05-26 3:48PM EDT | 69.00 | 9.85 | 9.65 | 9.90 | +3.50 | +55.12% | 1 | 19 | 71.09% |
| SHOP230602P00070000 | 2023-05-26 9:59AM EDT | 70.00 | 12.15 | 10.60 | 10.95 | +0.75 | +6.58% | 3 | 56 | 76.56% |
| SHOP230602P00071000 | 2023-05-26 3:44PM EDT | 71.00 | 11.70 | 11.60 | 11.90 | +1.60 | +15.84% | 1 | 12 | 70.31% |
| SHOP230602P00072000 | 2023-05-23 2:08PM EDT | 72.00 | 12.55 | 12.60 | 12.95 | 0.00 | - | - | 0 | 87.50% |
| SHOP230602P00073000 | 2023-05-23 9:34AM EDT | 73.00 | 12.00 | 13.60 | 13.95 | 0.00 | - | 1 | 0 | 92.19% |
| SHOP230602P00074000 | 2023-05-25 9:48AM EDT | 74.00 | 15.35 | 14.60 | 14.90 | 0.00 | - | 2 | 0 | 82.81% |
| SHOP230602P00075000 | 2023-05-26 10:02AM EDT | 75.00 | 16.95 | 15.60 | 15.95 | +1.95 | +13.00% | 6 | 3 | 102.34% |
| SHOP230602P00076000 | 2023-05-24 9:40AM EDT | 76.00 | 18.30 | 16.60 | 16.95 | 0.00 | - | 1 | 0 | 107.03% |
| SHOP230602P00077000 | 2023-05-24 12:12PM EDT | 77.00 | 17.92 | 17.60 | 17.95 | 0.00 | - | 2 | 0 | 111.72% |
| SHOP230602P00079000 | 2023-05-24 12:41PM EDT | 79.00 | 19.50 | 19.55 | 19.90 | 0.00 | - | 4 | 1 | 153.52% |
| SHOP230602P00080000 | 2023-05-24 12:41PM EDT | 80.00 | 20.50 | 20.60 | 20.90 | 0.00 | - | 3 | 0 | 109.38% |
| SHOP230602P00085000 | 2023-05-22 10:28AM EDT | 85.00 | 21.45 | 25.45 | 26.05 | 0.00 | - | 2 | 0 | 128.13% |
| SHOP230602P00090000 | 2023-05-18 3:55PM EDT | 90.00 | 29.10 | 30.45 | 31.05 | 0.00 | - | 40 | 0 | 145.31% |
© 2023 Yahoo. All rights reserved.