GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLUU200221C000010002020-02-14 10:54AM EST1.006.606.306.60+0.28+4.43%--1,350.00%
GLUU200221C000020002020-01-21 2:10PM EST2.004.305.105.400.00--1537.50%
GLUU200221C000030002020-02-12 10:33AM EST3.004.074.104.400.00-35375.00%
GLUU200221C000040002020-02-12 10:40AM EST4.003.003.103.400.00-211265.63%
GLUU200221C000050002020-02-14 12:37PM EST5.002.302.152.35-0.35-13.21%1109176.56%
GLUU200221C000060002020-02-14 2:00PM EST6.001.211.151.30-0.43-26.22%303,60271.88%
GLUU200221C000070002020-02-14 3:59PM EST7.000.350.350.40-0.35-50.00%1822,48368.75%
GLUU200221C000080002020-02-14 3:25PM EST8.000.040.000.05-0.11-73.33%1,1422,58460.16%
GLUU200221C000090002020-02-14 11:30AM EST9.000.020.000.05-0.01-33.33%201,871106.25%
GLUU200221C000100002020-02-07 9:30AM EST10.000.050.000.050.00-936143.75%
GLUU200221C000110002020-02-10 1:52PM EST11.000.03-0.050.00-1015201.56%
GLUU200221C000120002020-02-07 10:53AM EST12.000.050.000.050.00-140206.25%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLUU200221P000040002020-02-05 3:07PM EST4.000.030.000.050.00-14256.25%
GLUU200221P000050002020-02-10 2:22PM EST5.000.010.000.050.00-1524170.31%
GLUU200221P000060002020-02-12 2:33PM EST6.000.030.000.050.00-171,78996.88%
GLUU200221P000070002020-02-14 3:58PM EST7.000.100.100.15+0.02+25.00%2261,26659.77%
GLUU200221P000080002020-02-14 3:39PM EST8.000.800.750.90+0.31+63.27%862,09171.09%
GLUU200221P000090002020-02-14 10:04AM EST9.001.601.701.85+0.20+14.29%2711136.72%
GLUU200221P000100002020-02-07 10:40AM EST10.002.442.652.900.00-91207.81%
GLUU200221P000110002020-02-13 3:47PM EST11.003.403.603.900.00-20246.88%
GLUU200221P000120002020-02-07 10:13AM EST12.004.404.604.900.00-10281.25%