GPRO - GoPro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPRO200131C000020002020-01-23 3:18PM EST2.002.392.432.510.00---50.00%
GPRO200131C000025002020-01-24 10:59AM EST2.501.921.942.010.00--0250.00%
GPRO200131C000030002020-01-28 10:23AM EST3.001.501.431.47+0.16+11.94%1510450.00%
GPRO200131C000035002020-01-28 11:09AM EST3.501.020.940.96+0.17+20.00%2160.00%
GPRO200131C000040002020-01-28 2:59PM EST4.000.450.450.48+0.11+32.35%22429071.88%
GPRO200131C000045002020-01-28 3:01PM EST4.500.110.100.11+0.05+83.33%4,3281,99364.06%
GPRO200131C000050002020-01-28 2:57PM EST5.000.030.020.03+0.01+50.00%45981889.06%
GPRO200131C000055002020-01-28 12:33PM EST5.500.020.010.02+0.01+100.00%4171125.00%
GPRO200131C000060002020-01-27 9:30AM EST6.000.010.000.020.00-232150.00%
GPRO200131C000065002020-01-23 9:31AM EST6.500.010.010.030.00-523206.25%
GPRO200131C000070002020-01-24 12:06PM EST7.000.01-0.040.00--1275.00%
GPRO200131C000075002020-01-28 3:04PM EST7.500.01-0.030.00-31287.50%
GPRO200131C000080002020-01-27 9:30AM EST8.000.020.000.010.00-784237.50%
GPRO200131C000085002020-01-28 3:03PM EST8.500.010.000.010.00-1168262.50%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPRO200131P000005002020-01-28 12:16PM EST0.500.03-0.01+0.01+50.00%20131,000.00%
GPRO200131P000025002020-01-15 10:49AM EST2.500.020.000.010.00--7250.00%
GPRO200131P000030002020-01-27 9:30AM EST3.000.01-0.010.00--2206.25%
GPRO200131P000035002020-01-27 10:42AM EST3.500.010.000.010.00-1575118.75%
GPRO200131P000040002020-01-28 12:05PM EST4.000.010.010.02-0.02-66.67%13655579.69%
GPRO200131P000045002020-01-28 3:02PM EST4.500.160.150.16-0.08-33.33%14924375.00%
GPRO200131P000050002020-01-28 1:48PM EST5.000.610.560.58-0.07-10.29%1521103.13%
GPRO200131P000055002020-01-28 1:22PM EST5.501.101.041.08-0.09-7.56%1565145.31%
GPRO200131P000060002020-01-27 11:44AM EST6.001.681.541.570.00-43181.25%
GPRO200131P000070002020-01-24 10:25AM EST7.002.682.532.570.00--1237.50%