GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLUU190621C000010002019-02-13 1:17PM EDT1.007.0110.2010.600.00-200.00%
GLUU190621C000030002019-03-13 10:22AM EDT3.006.108.508.800.00-1160.00%
GLUU190621C000040002019-05-24 9:30AM EDT4.004.704.204.60+0.50+11.90%118174.22%
GLUU190621C000050002019-05-23 9:30AM EDT5.003.303.203.500.00-16799.22%
GLUU190621C000060002019-05-22 2:45PM EDT6.002.502.302.500.00-369989.06%
GLUU190621C000070002019-05-22 2:15PM EDT7.001.601.301.600.00-1521466.02%
GLUU190621C000080002019-05-24 3:34PM EDT8.000.600.600.75-0.10-14.29%14774955.66%
GLUU190621C000090002019-05-24 2:02PM EDT9.000.210.200.25-0.04-16.00%196,60651.95%
GLUU190621C000100002019-05-24 2:49PM EDT10.000.100.050.100.00-2,4098,29655.47%
GLUU190621C000110002019-05-21 1:00PM EDT11.000.050.000.050.00-12,16958.59%
GLUU190621C000120002019-05-24 3:10PM EDT12.000.030.000.05+0.02+200.00%43,85072.66%
GLUU190621C000130002019-05-24 3:40PM EDT13.000.010.000.000.00-81,66350.00%
GLUU190621C000140002019-05-07 10:40AM EDT14.000.030.000.300.00-20356137.50%
GLUU190621C000150002019-05-08 3:25PM EDT15.000.020.000.150.00-194128.91%
GLUU190621C000160002019-04-29 10:48AM EDT16.000.050.000.300.00-16161.33%
GLUU190621C000170002019-05-06 3:45PM EDT17.000.030.000.250.00-10214164.84%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLUU190621P000030002019-01-22 10:30AM EDT3.000.050.000.050.00-323193.75%
GLUU190621P000040002019-02-13 1:17PM EDT4.000.150.000.050.00-04142.19%
GLUU190621P000050002019-03-27 11:55AM EDT5.000.050.000.050.00-2102103.13%
GLUU190621P000060002019-04-04 3:09PM EDT6.000.040.000.050.00-2020471.09%
GLUU190621P000070002019-05-24 1:35PM EDT7.000.100.000.100.00-2134450.00%
GLUU190621P000080002019-05-24 3:02PM EDT8.000.350.250.35-0.05-12.50%5564550.39%
GLUU190621P000090002019-05-24 1:37PM EDT9.000.930.800.95+0.08+9.41%205,32258.79%
GLUU190621P000100002019-05-24 1:22PM EDT10.001.851.601.80+0.20+12.12%1,7303,77365.63%
GLUU190621P000110002019-05-21 9:54AM EDT11.002.342.652.850.00-1074475.78%
GLUU190621P000120002019-05-21 9:31AM EDT12.003.203.503.900.00-4975.00%
GLUU190621P000130002019-05-07 9:35AM EDT13.003.004.404.800.00-52119.14%
GLUU190621P000140002019-05-24 11:29AM EDT14.005.705.505.90+0.02+0.35%1199.22%
GLUU190621P000180002019-02-08 1:10PM EDT18.008.856.307.000.00-1000.00%