U.S. markets open in 1 hour

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.40-0.05 (-0.48%)
At close: 4:00PM EDT
10.90 +0.50 (4.81%)
Pre-Market: 08:30AM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOGO210820C000020002021-06-23 1:21PM EDT2.009.608.109.000.00-13542.19%
GOGO210820C000030002021-01-28 10:46AM EDT3.0011.108.509.300.00-201,000.00%
GOGO210820C000040002021-03-23 11:53AM EDT4.006.006.607.200.00-20464.06%
GOGO210820C000050002021-04-13 2:41PM EDT5.005.906.206.700.00-27512.11%
GOGO210820C000060002021-06-30 11:52AM EDT6.005.214.204.900.00-1514202.34%
GOGO210820C000070002021-08-02 9:30AM EDT7.003.400.000.000.00-1570.00%
GOGO210820C000080002021-08-04 3:45PM EDT8.002.500.000.000.00-14810,7570.00%
GOGO210820C000090002021-08-04 12:24PM EDT9.001.460.000.000.00-58420.00%
GOGO210820C000100002021-08-04 3:59PM EDT10.000.950.000.000.00-7112,9270.00%
GOGO210820C000110002021-08-04 3:57PM EDT11.000.540.000.000.00-1,7164,3706.25%
GOGO210820C000120002021-08-04 3:59PM EDT12.000.300.000.000.00-1825,85325.00%
GOGO210820C000130002021-08-04 3:46PM EDT13.000.180.000.000.00-815,75325.00%
GOGO210820C000140002021-08-04 1:42PM EDT14.000.150.000.000.00-244,04550.00%
GOGO210820C000150002021-08-04 3:57PM EDT15.000.100.000.000.00-754,62950.00%
GOGO210820C000160002021-08-04 12:58PM EDT16.000.070.000.000.00-256550.00%
GOGO210820C000170002021-08-02 10:10AM EDT17.000.100.000.000.00-31,50850.00%
GOGO210820C000180002021-08-02 10:45AM EDT18.000.050.000.000.00-132,57750.00%
GOGO210820C000200002021-08-02 12:52PM EDT20.000.030.000.000.00-193,83550.00%
GOGO210820C000210002021-07-23 2:55PM EDT21.000.030.000.000.00-418850.00%
GOGO210820C000220002021-06-24 11:54AM EDT22.000.070.000.200.00-1461203.13%
GOGO210820C000230002021-07-01 9:30AM EDT23.000.050.000.050.00-101,734170.31%
GOGO210820C000240002021-05-28 1:48PM EDT24.000.170.000.250.00-17230.47%
GOGO210820C000250002021-07-30 2:44PM EDT25.000.050.000.000.00-122350.00%
GOGO210820C000260002021-06-02 1:53PM EDT26.000.150.000.250.00-125246.09%
GOGO210820C000270002021-06-16 12:21PM EDT27.000.050.000.250.00-1045253.91%
GOGO210820C000280002021-06-10 10:37AM EDT28.000.050.000.000.00-20012950.00%
GOGO210820C000290002021-06-16 3:32PM EDT29.000.150.000.250.00-231267.97%
GOGO210820C000300002021-07-29 3:19PM EDT30.000.050.000.000.00-628350.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOGO210820P000040002021-06-02 1:01PM EDT4.000.010.000.250.00-5046309.38%
GOGO210820P000050002021-07-08 10:33AM EDT5.000.060.000.000.00-1313850.00%
GOGO210820P000060002021-06-24 2:47PM EDT6.000.090.000.150.00-3979170.31%
GOGO210820P000070002021-07-19 11:20AM EDT7.000.100.000.000.00-415150.00%
GOGO210820P000080002021-08-04 10:23AM EDT8.000.100.000.000.00-951025.00%
GOGO210820P000090002021-08-04 3:46PM EDT9.000.210.000.000.00-2596025.00%
GOGO210820P000100002021-08-04 3:57PM EDT10.000.560.000.000.00-741,4016.25%
GOGO210820P000110002021-08-04 1:32PM EDT11.001.200.000.000.00-11,1010.00%
GOGO210820P000120002021-08-04 1:23PM EDT12.002.050.000.000.00-17050.00%
GOGO210820P000130002021-08-04 1:23PM EDT13.002.900.000.000.00-19700.00%
GOGO210820P000140002021-07-26 3:51PM EDT14.003.680.000.000.00-52910.00%
GOGO210820P000150002021-07-13 10:30AM EDT15.004.400.000.000.00-21040.00%
GOGO210820P000160002021-07-16 10:08AM EDT16.005.780.000.000.00-51020.00%
GOGO210820P000170002021-06-11 11:52AM EDT17.005.756.006.300.00-120.00%
GOGO210820P000200002021-01-26 11:29AM EDT20.007.909.509.900.00-1318183.59%
GOGO210820P000230002021-02-01 11:56AM EDT23.0011.7012.0012.600.00--6100.00%
GOGO210820P000240002021-02-01 11:41AM EDT24.0012.7013.0013.400.00--40.00%
GOGO210820P000260002021-03-03 3:13PM EDT26.0015.5014.8017.500.00-19344.53%
GOGO210820P000270002021-02-01 12:45PM EDT27.0015.4016.1016.500.00--90.00%
GOGO210820P000280002021-02-01 1:21PM EDT28.0016.5017.0017.500.00-5140.00%
GOGO210820P000300002021-02-01 4:21PM EDT30.0018.4018.6019.100.00--190.00%