GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time 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 | 22.00 | 23.90 | 0.00 | - | - | 1 | 53.25% |
| GFS250919C00035000 | 2024-05-21 9:59AM EDT | 35.00 | 21.50 | 17.10 | 20.20 | 0.00 | - | 2 | 2 | 57.50% |
| GFS250919C00040000 | 2024-05-23 1:59PM EDT | 40.00 | 15.13 | 14.30 | 15.80 | 0.00 | - | - | 4 | 48.41% |
| GFS250919C00045000 | 2024-06-21 10:15AM EDT | 45.00 | 11.70 | 11.60 | 12.20 | -0.80 | -6.40% | 3 | 30 | 43.48% |
| GFS250919C00050000 | 2024-06-24 10:15AM EDT | 50.00 | 9.70 | 9.00 | 9.50 | 0.00 | - | 1 | 6 | 41.57% |
| GFS250919C00055000 | 2024-06-18 1:45PM EDT | 55.00 | 7.79 | 6.70 | 8.50 | 0.00 | - | 2 | 3 | 45.58% |
| GFS250919C00060000 | 2024-06-24 9:45AM EDT | 60.00 | 5.80 | 5.10 | 5.60 | 0.00 | - | 18 | 24 | 39.45% |
| GFS250919C00065000 | 2024-06-27 1:41PM EDT | 65.00 | 3.80 | 3.60 | 4.20 | -0.10 | -2.56% | 30 | 35 | 38.56% |
| GFS250919C00070000 | 2024-06-11 9:39AM EDT | 70.00 | 2.40 | 2.75 | 3.30 | 0.00 | - | 3 | 19 | 38.78% |
| GFS250919C00075000 | 2024-05-14 1:59PM EDT | 75.00 | 3.90 | 1.90 | 2.15 | 0.00 | - | - | 3 | 36.37% |
| GFS250919C00080000 | 2024-06-26 12:09PM EDT | 80.00 | 1.87 | 1.60 | 2.10 | 0.00 | - | 20 | 24 | 39.48% |
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 | 0.75 | 2.30 | 0.00 | - | - | 5 | 41.64% |
| GFS250919P00040000 | 2024-06-18 3:57PM EDT | 40.00 | 2.75 | 2.25 | 2.80 | 0.00 | - | 20 | 33 | 34.51% |
| GFS250919P00045000 | 2024-06-12 12:37PM EDT | 45.00 | 4.89 | 3.80 | 4.60 | 0.00 | - | 1 | 18 | 33.63% |
| GFS250919P00050000 | 2024-06-17 3:40PM EDT | 50.00 | 6.80 | 6.10 | 6.70 | 0.00 | - | 8 | 30 | 31.69% |
| GFS250919P00055000 | 2024-05-29 9:48AM EDT | 55.00 | 10.40 | 8.80 | 9.60 | 0.00 | - | - | 2 | 31.04% |
| GFS250919P00060000 | 2024-06-13 10:24AM EDT | 60.00 | 14.20 | 12.00 | 12.70 | 0.00 | - | 2 | 6 | 29.04% |
| GFS250919P00065000 | 2024-06-10 11:21AM EDT | 65.00 | 18.20 | 15.60 | 16.40 | 0.00 | - | 1 | 2 | 27.64% |
| GFS250919P00070000 | 2024-06-10 10:22AM EDT | 70.00 | 22.40 | 19.70 | 20.60 | 0.00 | - | - | 1 | 26.91% |
| GFS250919P00080000 | 2024-06-05 10:45AM EDT | 80.00 | 31.35 | 27.10 | 31.90 | 0.00 | - | - | 1 | 42.20% |
© 2024 Yahoo. All rights reserved.