U.S. markets closed

Glu Mobile Inc. (GLUU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.96+0.46 (+4.84%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLUU201218C000010002020-11-13 9:30AM EST1.007.608.609.200.00-1010787.50%
GLUU201218C000020002020-07-09 3:53PM EST2.006.200.000.000.00-700.00%
GLUU201218C000030002020-10-29 10:48AM EST3.004.506.807.200.00-26267.19%
GLUU201218C000040002020-11-06 10:55AM EST4.004.405.906.200.00-3519242.97%
GLUU201218C000050002020-11-20 1:25PM EST5.004.804.905.100.00-41,045160.94%
GLUU201218C000060002020-11-24 2:20PM EST6.003.503.904.100.00-1176123.44%
GLUU201218C000070002020-11-27 12:51PM EST7.002.902.903.00+0.45+18.37%42,29390.63%
GLUU201218C000080002020-11-27 12:58PM EST8.001.951.952.10+0.40+25.81%588,69669.53%
GLUU201218C000090002020-11-27 12:58PM EST9.001.151.101.15+0.36+45.57%1716,40455.86%
GLUU201218C000100002020-11-27 12:59PM EST10.000.550.500.55+0.25+83.33%6,49022,74657.03%
GLUU201218C000110002020-11-27 12:59PM EST11.000.190.150.25+0.09+90.00%3,0797,65357.62%
GLUU201218C000120002020-11-27 12:51PM EST12.000.080.050.10+0.04+100.00%8438,45760.55%
GLUU201218C000130002020-11-27 12:49PM EST13.000.020.000.05-0.03-60.00%439262.50%
GLUU201218C000140002020-11-27 9:50AM EST14.000.050.000.050.00-1319575.78%
GLUU201218C000150002020-09-14 9:26AM EST15.000.100.000.250.00-10164120.70%
GLUU201218C000160002020-08-27 9:26AM EST16.000.100.000.100.00-1011110.94%
GLUU201218C000180002020-10-29 8:30AM EST18.000.050.000.100.00-4051132.03%
GLUU201218C000200002020-08-11 10:28AM EST20.000.040.000.100.00-570150.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLUU201218P000030002020-11-16 12:10AM EST3.000.08-0.050.00--15278.13%
GLUU201218P000040002020-07-29 10:44AM EST4.000.100.000.150.00-13234.38%
GLUU201218P000050002020-11-05 10:12AM EST5.000.100.000.050.00-157148.44%
GLUU201218P000060002020-11-23 3:33PM EST6.000.050.000.100.00-8329128.91%
GLUU201218P000070002020-11-25 1:06PM EST7.000.010.000.100.00-194895.31%
GLUU201218P000080002020-11-27 11:20AM EST8.000.050.000.100.00-796964.84%
GLUU201218P000090002020-11-27 12:48PM EST9.000.150.100.20-0.10-40.00%9658953.71%
GLUU201218P000100002020-11-27 12:52PM EST10.000.550.500.60-0.25-31.25%11945255.47%
GLUU201218P000110002020-11-27 11:30AM EST11.001.211.151.30-0.29-19.33%14455.66%
GLUU201218P000120002020-11-23 1:11PM EST12.002.312.052.150.00-1013157.03%
GLUU201218P000130002020-11-23 9:42AM EST13.003.403.003.200.00-32074.22%
GLUU201218P000140002020-10-07 2:42PM EST14.006.305.105.300.00-16242.58%
GLUU201218P000150002020-10-19 3:09PM EST15.007.206.206.400.00--0273.24%
GLUU201218P000200002020-07-10 11:48AM EST20.009.6712.3012.500.00-811466.80%