GoDaddy Inc. (GDDY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240503C00080000 | 2024-04-25 10:27AM EDT | 80.00 | 42.92 | 42.50 | 45.80 | 0.00 | - | - | 1 | 375.20% |
| GDDY240503C00119000 | 2024-04-25 10:35AM EDT | 119.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 4 | 4 | 127.00% |
| GDDY240503C00120000 | 2024-04-26 12:17PM EDT | 120.00 | 8.30 | 6.60 | 7.00 | 0.00 | - | 11 | 17 | 124.95% |
| GDDY240503C00121000 | 2024-04-25 2:33PM EDT | 121.00 | 6.30 | 6.00 | 6.30 | 0.00 | - | 8 | 11 | 122.31% |
| GDDY240503C00122000 | 2024-05-01 10:39AM EDT | 122.00 | 4.77 | 5.40 | 5.70 | -2.33 | -32.82% | 1 | 34 | 120.22% |
| GDDY240503C00123000 | 2024-04-30 3:39PM EDT | 123.00 | 4.75 | 4.90 | 5.40 | 0.00 | - | 11 | 13 | 121.97% |
| GDDY240503C00124000 | 2024-04-29 1:30PM EDT | 124.00 | 4.97 | 4.50 | 4.80 | 0.00 | - | 2 | 11 | 120.78% |
| GDDY240503C00125000 | 2024-05-01 2:07PM EDT | 125.00 | 4.10 | 3.90 | 4.30 | +0.35 | +9.33% | 6 | 76 | 117.77% |
| GDDY240503C00126000 | 2024-05-01 2:07PM EDT | 126.00 | 3.60 | 3.60 | 3.90 | +0.50 | +16.13% | 5 | 26 | 118.70% |
| GDDY240503C00127000 | 2024-05-01 3:40PM EDT | 127.00 | 3.25 | 3.10 | 3.50 | -0.11 | -3.27% | 2 | 36 | 116.60% |
| GDDY240503C00128000 | 2024-04-30 2:20PM EDT | 128.00 | 2.70 | 2.75 | 3.20 | 0.00 | - | 6 | 12 | 116.80% |
| GDDY240503C00129000 | 2024-04-30 1:30PM EDT | 129.00 | 2.45 | 2.65 | 3.20 | 0.00 | - | 2 | 20 | 123.10% |
| GDDY240503C00130000 | 2024-04-29 10:06AM EDT | 130.00 | 2.20 | 2.10 | 2.85 | 0.00 | - | 6 | 27 | 118.99% |
| GDDY240503C00131000 | 2024-05-01 2:36PM EDT | 131.00 | 1.98 | 2.10 | 2.25 | +0.73 | +58.40% | 1 | 1 | 117.97% |
| GDDY240503C00132000 | 2024-04-19 10:38AM EDT | 132.00 | 1.30 | 1.80 | 2.65 | 0.00 | - | 1 | 1 | 125.78% |
| GDDY240503C00133000 | 2024-04-29 10:06AM EDT | 133.00 | 1.45 | 1.35 | 2.45 | 0.00 | - | 10 | 11 | 123.05% |
| GDDY240503C00135000 | 2024-05-01 12:57PM EDT | 135.00 | 0.84 | 1.10 | 2.35 | -0.16 | -16.00% | 1 | 25 | 129.64% |
| GDDY240503C00136000 | 2024-04-12 11:00AM EDT | 136.00 | 1.55 | 0.95 | 1.30 | 0.00 | - | 2 | 2 | 115.53% |
| GDDY240503C00140000 | 2024-04-19 11:21AM EDT | 140.00 | 0.30 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 114.06% |
| GDDY240503C00145000 | 2024-05-01 3:34PM EDT | 145.00 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 5 | 0 | 116.31% |
| GDDY240503C00155000 | 2024-04-26 2:41PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 197.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240503P00105000 | 2024-04-19 11:50AM EDT | 105.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 80 | 80 | 127.05% |
| GDDY240503P00106000 | 2024-04-26 11:35AM EDT | 106.00 | 0.26 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 122.46% |
| GDDY240503P00108000 | 2024-04-09 1:48PM EDT | 108.00 | 0.30 | 0.65 | 0.90 | 0.00 | - | 1 | 0 | 120.36% |
| GDDY240503P00110000 | 2024-04-19 3:43PM EDT | 110.00 | 1.08 | 0.80 | 1.15 | 0.00 | - | 10 | 277 | 115.97% |
| GDDY240503P00111000 | 2024-05-01 2:28PM EDT | 111.00 | 1.00 | 0.95 | 1.25 | +0.14 | +16.28% | 177 | 42 | 114.06% |
| GDDY240503P00113000 | 2024-04-03 10:13AM EDT | 113.00 | 0.93 | 1.20 | 1.50 | 0.00 | - | 1 | 2 | 108.64% |
| GDDY240503P00114000 | 2024-05-01 2:06PM EDT | 114.00 | 1.40 | 1.40 | 1.60 | +0.12 | +9.38% | 1 | 9 | 106.01% |
| GDDY240503P00115000 | 2024-05-01 3:05PM EDT | 115.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 1 | 3 | 104.35% |
| GDDY240503P00116000 | 2024-04-23 10:15AM EDT | 116.00 | 1.45 | 1.85 | 2.20 | 0.00 | - | 15 | 15 | 105.47% |
| GDDY240503P00117000 | 2024-03-21 9:30AM EDT | 117.00 | 2.30 | 2.80 | 3.10 | 0.00 | - | - | 1 | 121.00% |
| GDDY240503P00118000 | 2024-05-01 3:33PM EDT | 118.00 | 2.37 | 2.35 | 2.80 | +0.71 | +42.77% | 4 | 3 | 102.54% |
| GDDY240503P00119000 | 2024-05-01 3:39PM EDT | 119.00 | 2.85 | 2.65 | 3.10 | +0.87 | +43.94% | 4 | 306 | 100.68% |
| GDDY240503P00120000 | 2024-04-26 3:21PM EDT | 120.00 | 2.05 | 3.10 | 3.60 | 0.00 | - | 8 | 68 | 102.15% |
| GDDY240503P00121000 | 2024-05-01 1:27PM EDT | 121.00 | 3.70 | 3.40 | 3.60 | +1.05 | +39.62% | 12 | 14 | 95.29% |
| GDDY240503P00122000 | 2024-05-01 2:37PM EDT | 122.00 | 3.30 | 3.80 | 4.30 | -0.10 | -2.94% | 3 | 46 | 96.88% |
| GDDY240503P00123000 | 2024-04-30 11:05AM EDT | 123.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 4 | 296 | 96.44% |
| GDDY240503P00124000 | 2024-04-29 11:12AM EDT | 124.00 | 3.80 | 4.80 | 5.10 | 0.00 | - | 3 | 21 | 92.92% |
| GDDY240503P00125000 | 2024-05-01 11:10AM EDT | 125.00 | 5.49 | 5.30 | 5.80 | +1.09 | +24.77% | 3 | 25 | 93.07% |
| GDDY240503P00126000 | 2024-05-01 1:27PM EDT | 126.00 | 6.30 | 5.90 | 6.40 | +1.20 | +23.53% | 9 | 88 | 92.33% |
| GDDY240503P00127000 | 2024-05-01 1:08PM EDT | 127.00 | 7.00 | 6.40 | 7.10 | +1.34 | +23.67% | 43 | 15 | 90.77% |
| GDDY240503P00128000 | 2024-04-12 12:53PM EDT | 128.00 | 6.60 | 7.20 | 8.20 | 0.00 | - | 1 | 0 | 97.02% |
© 2024 Yahoo. All rights reserved.