U.S. markets closed

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.43+0.45 (+4.10%)
At close: 4:00PM EST

11.41 -0.02 (-0.17%)
After hours: 5:01PM EST

In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOGO210219C000010002020-12-23 2:49PM EST1.0010.6010.2011.200.00-12682.81%
GOGO210219C000020002020-09-08 8:31AM EST2.007.277.808.700.00-190.00%
GOGO210219C000030002021-01-08 2:13PM EST3.006.968.208.800.00-179259.38%
GOGO210219C000040002021-01-15 3:54PM EST4.007.007.207.800.00-272206.25%
GOGO210219C000050002021-01-19 1:54PM EST5.006.406.406.70+0.40+6.67%99106186.72%
GOGO210219C000060002021-01-12 10:35AM EST6.005.505.305.500.00-2286133.59%
GOGO210219C000070002021-01-19 11:12AM EST7.004.394.304.50-1.03-19.00%20688105.47%
GOGO210219C000080002021-01-14 1:25PM EST8.003.403.303.800.00-3164592.97%
GOGO210219C000090002021-01-19 3:37PM EST9.002.552.502.80-0.15-5.56%1775383.20%
GOGO210219C000100002021-01-19 1:34PM EST10.001.751.751.85+0.17+10.76%662,59872.27%
GOGO210219C000110002021-01-19 3:58PM EST11.001.241.201.25+0.14+12.73%65712,36375.29%
GOGO210219C000120002021-01-19 3:58PM EST12.000.750.750.80+0.10+15.38%88915,48975.00%
GOGO210219C000130002021-01-19 3:54PM EST13.000.550.450.55+0.15+37.50%8695,49477.44%
GOGO210219C000140002021-01-19 3:33PM EST14.000.300.300.35+0.05+20.00%4062,99680.08%
GOGO210219C000150002021-01-19 3:56PM EST15.000.200.150.25+0.03+17.65%7132,29680.86%
GOGO210219C000160002021-01-19 3:55PM EST16.000.140.100.15-0.01-6.67%1491,07582.23%
GOGO210219C000170002021-01-19 3:59PM EST17.000.100.050.10+0.04+66.67%3061,26482.81%
GOGO210219C000180002021-01-19 1:13PM EST18.000.050.050.10-0.05-50.00%4244091.41%
GOGO210219C000190002021-01-15 12:40PM EST19.000.060.001.000.00-12240160.35%
GOGO210219C000200002021-01-19 1:34PM EST20.000.030.000.05-0.02-40.00%121,26889.06%
GOGO210219C000210002021-01-14 10:20AM EST21.000.100.050.15-0.05-33.33%5041120.70%
GOGO210219C000220002020-12-08 2:02PM EST22.000.100.000.500.00-58155.47%
GOGO210219C000230002021-01-14 10:14AM EST23.000.030.000.100.00-6504118.75%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOGO210219P000010002020-08-20 9:02AM EST1.000.210.000.600.00-177177707.81%
GOGO210219P000020002020-12-08 3:01PM EST2.000.020.000.250.00-3113379.69%
GOGO210219P000030002020-09-11 9:01AM EST3.000.400.000.250.00-242292.19%
GOGO210219P000040002020-11-18 10:58AM EST4.000.150.000.500.00-100106277.34%
GOGO210219P000050002020-11-20 9:42AM EST5.000.200.000.500.00-330225.00%
GOGO210219P000060002021-01-04 3:23PM EST6.000.090.000.150.00-1186135.16%
GOGO210219P000070002021-01-14 10:20AM EST7.000.050.000.150.00-2489107.42%
GOGO210219P000080002021-01-19 11:56AM EST8.000.100.050.15-0.05-33.33%1124388.67%
GOGO210219P000090002021-01-19 2:56PM EST9.000.250.200.25-0.05-16.67%2496783.98%
GOGO210219P000100002021-01-19 3:30PM EST10.000.500.450.55-0.12-19.35%2914,70784.57%
GOGO210219P000110002021-01-19 11:11AM EST11.000.900.800.95-0.21-18.92%6450381.45%
GOGO210219P000120002021-01-19 11:23AM EST12.001.501.401.50-0.22-12.79%320382.81%
GOGO210219P000130002021-01-19 11:41AM EST13.002.202.002.25-0.15-6.38%17181.84%
GOGO210219P000140002021-01-14 10:26AM EST14.002.002.853.100.00-51887.60%
GOGO210219P000150002020-11-23 12:30PM EST15.005.505.305.500.00--21217.29%
GOGO210219P000160002021-01-14 3:11PM EST16.004.104.704.900.00-56497.07%
GOGO210219P000170002021-01-07 11:35AM EST17.006.905.605.900.00-310101.37%
GOGO210219P000180002020-10-21 9:36AM EST18.009.108.308.700.00--2268.36%
GOGO210219P000190002020-11-23 11:37AM EST19.009.109.009.500.00--3261.33%
GOGO210219P000200002020-12-08 12:54PM EST20.007.709.7010.200.00-212248.63%
GOGO210219P000210002020-12-09 3:40PM EST21.0010.0010.6011.000.00-14246.48%
GOGO210219P000220002020-12-04 10:42AM EST22.0012.1012.4012.600.00-419311.13%
GOGO210219P000230002021-01-15 9:30AM EST23.0011.1211.5011.900.00-1238141.02%