U.S. Markets closed

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.73+1.75 (+2.16%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE201120C000450002020-07-09 4:56PM EDT45.0051.500.000.000.00-120.00%
LOPE201120C000650002020-07-09 4:56PM EDT65.0032.500.000.000.00-100.00%
LOPE201120C000700002020-07-16 9:30AM EDT70.0027.3027.1028.500.00-20252.34%
LOPE201120C000750002020-09-08 10:35AM EDT75.0017.407.909.700.00-404256.25%
LOPE201120C000800002020-09-28 3:42PM EDT80.008.405.006.500.00-19955.86%
LOPE201120C000850002020-09-29 1:24PM EDT85.004.503.104.300.00-22951.29%
LOPE201120C000900002020-09-17 2:42PM EDT90.003.701.952.700.00-41854.22%
LOPE201120C000950002020-09-25 2:28PM EDT95.002.101.001.450.00-215253.27%
LOPE201120C001000002020-09-18 10:38AM EDT100.000.960.301.100.00-5016554.83%
LOPE201120C001050002020-08-05 3:57PM EDT105.008.731.304.000.00-5098.29%
LOPE201120C001100002020-09-01 2:23PM EDT110.004.300.002.000.00-11780.27%
LOPE201120C001150002020-08-24 12:25PM EDT115.001.210.002.250.00-102591.60%
LOPE201120C001200002020-08-24 12:25PM EDT120.000.250.252.000.00-8010099.71%
LOPE201120C001250002020-08-24 12:25PM EDT125.000.510.002.350.00-1011108.40%
LOPE201120C001300002020-08-05 9:52AM EDT130.001.500.054.100.00-22134.33%
LOPE201120C001350002020-07-09 4:56PM EDT135.001.570.000.000.00-1150.00%
LOPE201120C001450002020-07-09 4:56PM EDT145.000.450.000.000.00--150.00%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE201120P000450002020-07-20 9:30AM EDT45.000.500.001.500.00-364148.14%
LOPE201120P000500002020-09-21 3:55PM EDT50.000.590.001.500.00-324126.37%
LOPE201120P000550002020-07-09 4:56PM EDT55.004.400.000.000.00-12225.00%
LOPE201120P000600002020-09-29 11:27AM EDT60.000.800.651.000.00-8361,11390.33%
LOPE201120P000650002020-07-01 3:40PM EDT65.002.961.853.600.00-120110.30%
LOPE201120P000700002020-07-14 2:38PM EDT70.004.531.202.250.00-11772.41%
LOPE201120P000750002020-09-23 11:24AM EDT75.003.403.304.200.00-27779.88%
LOPE201120P000800002020-09-22 10:44AM EDT80.005.704.806.400.00-15976.66%
LOPE201120P000850002020-09-28 2:36PM EDT85.006.307.809.300.00-193679.59%
LOPE201120P000900002020-08-20 1:27PM EDT90.008.0010.6012.600.00-1077.78%
LOPE201120P000950002020-09-28 10:04AM EDT95.0014.7015.6017.500.00-520093.43%
LOPE201120P001000002020-07-14 2:38PM EDT100.0019.0210.0011.300.00-1240.00%
LOPE201120P001100002020-09-22 11:27AM EDT110.0028.0327.9032.400.00-3050112.43%
LOPE201120P001150002020-09-25 2:12PM EDT115.0032.4833.5037.100.00-1011124.63%
LOPE201120P001200002020-07-09 4:56PM EDT120.0032.280.000.000.00-550.00%