GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250919C00030000 | 2024-05-29 10:40AM EDT | 30.00 | 21.50 | 20.40 | 23.50 | 0.00 | - | - | 1 | 50.62% |
| GFS250919C00035000 | 2024-05-21 9:59AM EDT | 35.00 | 21.50 | 15.90 | 20.10 | 0.00 | - | 2 | 2 | 60.79% |
| GFS250919C00040000 | 2024-05-23 1:59PM EDT | 40.00 | 15.13 | 14.10 | 15.50 | 0.00 | - | - | 4 | 49.87% |
| GFS250919C00045000 | 2024-05-23 12:13PM EDT | 45.00 | 12.68 | 11.30 | 12.00 | 0.00 | - | - | 4 | 44.92% |
| GFS250919C00050000 | 2024-06-12 12:36PM EDT | 50.00 | 8.95 | 8.70 | 10.10 | 0.00 | - | 1 | 5 | 46.23% |
| GFS250919C00055000 | 2024-05-29 9:48AM EDT | 55.00 | 6.61 | 6.70 | 7.30 | 0.00 | - | - | 2 | 41.71% |
| GFS250919C00060000 | 2024-06-03 3:50PM EDT | 60.00 | 4.80 | 5.10 | 5.50 | 0.00 | - | 5 | 13 | 40.21% |
| GFS250919C00065000 | 2024-06-07 9:52AM EDT | 65.00 | 3.70 | 3.80 | 4.40 | 0.00 | - | 4 | 19 | 40.52% |
| GFS250919C00070000 | 2024-06-11 9:39AM EDT | 70.00 | 2.40 | 2.85 | 3.70 | 0.00 | - | 3 | 19 | 41.67% |
| GFS250919C00075000 | 2024-05-14 1:59PM EDT | 75.00 | 3.90 | 1.90 | 2.15 | 0.00 | - | - | 3 | 37.06% |
| GFS250919C00080000 | 2024-06-12 2:08PM EDT | 80.00 | 1.75 | 1.60 | 2.05 | 0.00 | - | 21 | 22 | 39.77% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250919P00035000 | 2024-05-21 2:05PM EDT | 35.00 | 1.20 | 0.95 | 2.15 | 0.00 | - | - | 5 | 38.94% |
| GFS250919P00040000 | 2024-05-30 9:57AM EDT | 40.00 | 3.30 | 2.90 | 3.30 | 0.00 | - | 13 | 13 | 35.89% |
| GFS250919P00045000 | 2024-06-12 12:37PM EDT | 45.00 | 4.89 | 4.70 | 5.10 | 0.00 | - | 1 | 18 | 34.28% |
| GFS250919P00050000 | 2024-06-04 12:30PM EDT | 50.00 | 7.70 | 6.40 | 7.40 | 0.00 | - | 1 | 30 | 32.73% |
| GFS250919P00055000 | 2024-05-29 9:48AM EDT | 55.00 | 10.40 | 9.00 | 10.30 | 0.00 | - | - | 2 | 31.64% |
| GFS250919P00060000 | 2024-06-13 10:24AM EDT | 60.00 | 14.20 | 13.00 | 13.40 | 0.00 | - | 2 | 6 | 29.24% |
| GFS250919P00065000 | 2024-06-10 11:21AM EDT | 65.00 | 18.20 | 15.70 | 19.10 | 0.00 | - | 1 | 2 | 37.90% |
| GFS250919P00070000 | 2024-06-10 10:22AM EDT | 70.00 | 22.40 | 19.60 | 22.30 | 0.00 | - | - | 1 | 32.79% |
| GFS250919P00080000 | 2024-06-05 10:45AM EDT | 80.00 | 31.35 | 28.40 | 33.00 | 0.00 | - | - | 1 | 44.07% |
© 2024 Yahoo. All rights reserved.