GOOS - Canada Goose Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOS190830C000355002019-08-16 1:20PM EDT35.503.081.902.400.00-2167.58%
GOOS190830C000360002019-07-22 10:25AM EDT36.009.121.753.400.00--1108.79%
GOOS190830C000365002019-08-23 2:41PM EDT36.501.551.201.55-2.19-58.56%2-58.59%
GOOS190830C000370002019-08-21 1:31PM EDT37.002.901.001.200.00-1157.81%
GOOS190830C000385002019-08-23 3:46PM EDT38.500.500.450.60-0.95-65.52%487057.81%
GOOS190830C000390002019-08-23 12:47PM EDT39.000.450.300.45-1.30-74.29%53456.25%
GOOS190830C000395002019-08-23 3:53PM EDT39.500.300.200.45-0.96-76.19%161659.96%
GOOS190830C000400002019-08-20 10:03AM EDT40.000.800.150.250.00-265756.25%
GOOS190830C000405002019-08-21 12:58PM EDT40.500.180.050.20+0.08+80.00%13554.30%
GOOS190830C000410002019-08-22 1:09PM EDT41.000.550.000.000.00-62725.00%
GOOS190830C000415002019-08-22 12:08PM EDT41.500.100.000.20-0.35-77.78%3961.33%
GOOS190830C000420002019-08-23 12:19PM EDT42.000.050.000.25-0.26-83.87%31769.73%
GOOS190830C000425002019-08-21 10:51AM EDT42.500.200.000.300.00-11577.93%
GOOS190830C000430002019-08-22 10:17AM EDT43.000.200.000.150.00-92471.09%
GOOS190830C000435002019-08-19 10:36AM EDT43.500.140.000.000.00-31825.00%
GOOS190830C000440002019-08-14 1:45PM EDT44.000.050.000.000.00-42325.00%
GOOS190830C000445002019-08-13 3:55PM EDT44.502.200.000.000.00-3625.00%
GOOS190830C000450002019-08-15 3:43PM EDT45.000.150.050.850.00-172134.38%
GOOS190830C000455002019-08-19 2:52PM EDT45.500.110.050.850.00-710139.45%
GOOS190830C000460002019-08-13 2:07PM EDT46.000.120.050.850.00-110144.34%
GOOS190830C000470002019-08-14 10:49AM EDT47.000.300.000.950.00-21156.25%
GOOS190830C000485002019-08-19 12:12AM EDT48.500.10-0.950.00--3210.94%
GOOS190830C000490002019-08-09 12:26PM EDT49.001.300.000.950.00-2040174.41%
GOOS190830C000495002019-08-15 11:46AM EDT49.500.250.000.950.00-1010178.71%
GOOS190830C000500002019-08-16 3:46PM EDT50.000.120.000.950.00-13183.01%
GOOS190830C000505002019-07-23 9:40AM EDT50.501.250.000.000.00--150.00%
GOOS190830C000510002019-08-14 2:02PM EDT51.000.010.000.950.00-1010191.21%
GOOS190830C000520002019-08-08 10:34AM EDT52.000.990.000.950.00-11199.22%
GOOS190830C000530002019-08-19 12:12AM EDT53.000.75-0.950.00--1251.86%
GOOS190830C000550002019-08-08 10:18AM EDT55.000.400.000.950.00--1221.88%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOS190830P000300002019-08-19 12:12AM EDT30.000.22-0.350.00--4139.26%
GOOS190830P000330002019-08-19 12:12AM EDT33.000.150.000.000.00--2025.00%
GOOS190830P000350002019-08-22 11:23AM EDT35.000.110.000.500.00-22550.39%
GOOS190830P000365002019-08-20 11:03AM EDT36.500.350.801.10-0.05-12.50%-8063.18%
GOOS190830P000370002019-08-23 12:59PM EDT37.001.041.051.30+0.62+147.62%152862.40%
GOOS190830P000375002019-08-23 2:03PM EDT37.501.311.251.50+0.91+227.50%1258.40%
GOOS190830P000380002019-08-23 1:36PM EDT38.001.511.551.85+1.02+208.16%103159.28%
GOOS190830P000385002019-08-23 3:29PM EDT38.501.921.902.15+0.42+28.00%25958.40%
GOOS190830P000390002019-08-23 12:27PM EDT39.002.221.703.50+1.10+98.21%504571.19%
GOOS190830P000395002019-08-23 11:58AM EDT39.502.592.652.95+1.59+159.00%5858.89%
GOOS190830P000400002019-08-16 12:49PM EDT40.002.752.753.700.00-710159.38%
GOOS190830P000405002019-08-23 2:22PM EDT40.503.253.503.90+0.35+12.07%12263.28%
GOOS190830P000410002019-08-19 12:56PM EDT41.004.003.806.00+1.50+60.00%24120.31%
GOOS190830P000415002019-08-19 12:12AM EDT41.503.203.706.900.00--1120.80%
GOOS190830P000420002019-08-15 3:40PM EDT42.004.004.207.100.00-1223117.19%
GOOS190830P000425002019-08-14 10:37AM EDT42.503.504.206.200.00-24127.05%
GOOS190830P000430002019-08-15 12:19PM EDT43.004.554.307.800.00-1467.97%
GOOS190830P000435002019-08-19 12:12AM EDT43.503.555.908.700.00--2146.39%
GOOS190830P000440002019-08-14 12:29PM EDT44.005.156.508.400.00-1914124.90%
GOOS190830P000450002019-08-08 10:45AM EDT45.004.037.2010.200.00-1041156.25%
GOOS190830P000460002019-08-19 12:12AM EDT46.008.207.6011.500.00--1154.30%