Canada Goose Holdings Inc. (GOOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOS230120C00014000 | 2022-07-22 3:49PM EDT | 14.00 | 6.43 | 8.40 | 8.90 | 0.00 | - | - | 8 | 59.67% |
| GOOS230120C00015000 | 2022-07-26 9:33AM EDT | 15.00 | 5.02 | 7.60 | 8.10 | 0.00 | - | 9 | 61 | 60.01% |
| GOOS230120C00016000 | 2022-07-18 12:18PM EDT | 16.00 | 4.70 | 6.90 | 7.40 | 0.00 | - | - | 2 | 61.67% |
| GOOS230120C00017500 | 2022-08-08 3:46PM EDT | 17.50 | 5.90 | 5.70 | 6.20 | 0.00 | - | - | 36 | 57.67% |
| GOOS230120C00019000 | 2022-07-26 1:24PM EDT | 19.00 | 2.68 | 4.80 | 5.20 | 0.00 | - | - | 33 | 57.47% |
| GOOS230120C00020000 | 2022-08-10 11:40AM EDT | 20.00 | 4.10 | 4.30 | 4.60 | +0.42 | +11.41% | 20 | 68 | 57.64% |
| GOOS230120C00021000 | 2022-08-11 11:51AM EDT | 21.00 | 4.20 | 3.80 | 4.10 | +0.30 | +7.69% | 5 | 22 | 57.76% |
| GOOS230120C00022500 | 2022-08-11 11:31AM EDT | 22.50 | 3.48 | 3.00 | 3.30 | +0.88 | +33.85% | 1 | 107 | 55.54% |
| GOOS230120C00024000 | 2022-08-11 11:38AM EDT | 24.00 | 2.80 | 2.45 | 2.70 | +0.88 | +45.83% | 28 | 852 | 55.47% |
| GOOS230120C00025000 | 2022-08-11 1:20PM EDT | 25.00 | 2.25 | 2.10 | 2.40 | +0.37 | +19.68% | 749 | 3,351 | 55.49% |
| GOOS230120C00026000 | 2022-08-11 9:39AM EDT | 26.00 | 2.65 | 1.75 | 2.10 | +1.11 | +72.08% | 45 | 127 | 54.88% |
| GOOS230120C00027000 | 2022-08-11 2:15PM EDT | 27.00 | 1.80 | 1.50 | 1.75 | +0.40 | +28.57% | 5,127 | 1,121 | 54.05% |
| GOOS230120C00028000 | 2021-11-15 1:26PM EDT | 28.00 | 24.10 | 11.20 | 12.10 | 0.00 | - | 1 | 1 | 238.92% |
| GOOS230120C00029000 | 2022-08-11 1:18PM EDT | 29.00 | 1.20 | 1.05 | 1.40 | +0.49 | +69.01% | 401 | 18 | 54.30% |
| GOOS230120C00030000 | 2022-08-11 12:35PM EDT | 30.00 | 1.13 | 0.90 | 1.20 | +0.13 | +13.00% | 4 | 183 | 54.15% |
| GOOS230120C00032000 | 2021-12-13 12:21PM EDT | 32.00 | 10.37 | 8.30 | 9.20 | 0.00 | - | 1 | 15 | 196.31% |
| GOOS230120C00035000 | 2022-08-11 11:21AM EDT | 35.00 | 0.57 | 0.30 | 0.65 | +0.11 | +23.91% | 10 | 3,566 | 53.52% |
| GOOS230120C00037000 | 2022-01-05 3:18PM EDT | 37.00 | 7.00 | 6.40 | 7.00 | -0.24 | -3.31% | 40 | 142 | 174.80% |
| GOOS230120C00040000 | 2022-08-10 1:31PM EDT | 40.00 | 0.25 | 0.15 | 0.40 | +0.20 | +400.00% | 2 | 128 | 56.15% |
| GOOS230120C00045000 | 2022-07-29 12:11PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 184 | 62.99% |
| GOOS230120C00050000 | 2021-12-29 4:51PM EDT | 50.00 | 3.20 | 2.75 | 3.40 | 0.00 | - | 5 | 104 | 139.65% |
| GOOS230120C00055000 | 2021-12-20 3:52PM EDT | 55.00 | 2.00 | 1.55 | 2.70 | 0.00 | - | 5 | 40 | 128.96% |
| GOOS230120C00060000 | 2021-12-13 12:59PM EDT | 60.00 | 3.05 | 1.00 | 3.00 | 0.00 | - | 1 | 27 | 133.01% |
| GOOS230120C00065000 | 2021-12-30 1:47PM EDT | 65.00 | 1.77 | 0.75 | 3.50 | 0.00 | - | 15 | 20 | 141.65% |
| GOOS230120C00070000 | 2021-12-21 3:46PM EDT | 70.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 111.91% |
| GOOS230120C00075000 | 2021-12-21 3:46PM EDT | 75.00 | 1.50 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 137.06% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOS230120P00005000 | 2022-07-18 3:17PM EDT | 5.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 121.09% |
| GOOS230120P00010000 | 2022-08-01 9:53AM EDT | 10.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 30 | 85.45% |
| GOOS230120P00013000 | 2022-07-29 9:56AM EDT | 13.00 | 0.86 | 0.25 | 0.65 | 0.00 | - | - | 114 | 68.56% |
| GOOS230120P00014000 | 2022-08-11 10:27AM EDT | 14.00 | 0.62 | 0.55 | 0.75 | -0.26 | -29.55% | 1 | 30 | 68.75% |
| GOOS230120P00015000 | 2022-08-11 12:35PM EDT | 15.00 | 0.75 | 0.65 | 0.90 | -0.20 | -21.05% | 4 | 296 | 65.14% |
| GOOS230120P00016000 | 2022-08-10 10:04AM EDT | 16.00 | 1.20 | 0.90 | 1.15 | -0.35 | -22.58% | 9 | 43 | 64.60% |
| GOOS230120P00017500 | 2022-08-11 2:09PM EDT | 17.50 | 1.35 | 1.35 | 1.55 | -0.50 | -27.03% | 34 | 453 | 63.04% |
| GOOS230120P00019000 | 2022-07-29 9:56AM EDT | 19.00 | 2.96 | 1.80 | 2.05 | 0.00 | - | - | 35 | 60.60% |
| GOOS230120P00020000 | 2022-08-11 12:35PM EDT | 20.00 | 2.28 | 2.20 | 2.40 | -0.22 | -8.80% | 17 | 268 | 59.18% |
| GOOS230120P00021000 | 2022-08-11 11:24AM EDT | 21.00 | 2.62 | 2.60 | 2.90 | -0.78 | -22.94% | 2 | 131 | 58.35% |
| GOOS230120P00022500 | 2022-08-08 10:32AM EDT | 22.50 | 3.80 | 3.30 | 3.70 | 0.00 | - | - | 81 | 56.93% |
| GOOS230120P00024000 | 2022-08-11 9:55AM EDT | 24.00 | 3.82 | 4.30 | 4.60 | +3.82 | -33.33% | 15 | 20 | 57.25% |
| GOOS230120P00025000 | 2022-08-08 9:55AM EDT | 25.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | 2 | 281 | 55.18% |
| GOOS230120P00028000 | 2021-12-07 11:15AM EDT | 28.00 | 2.99 | 1.65 | 4.40 | 0.00 | - | 1 | 6 | 0.00% |
| GOOS230120P00030000 | 2022-07-15 3:14PM EDT | 30.00 | 12.80 | 8.50 | 9.00 | 0.00 | - | 1 | 170 | 52.69% |
| GOOS230120P00032000 | 2021-12-22 12:29PM EDT | 32.00 | 4.60 | 4.70 | 6.30 | 0.00 | - | 4 | 783 | 0.00% |
| GOOS230120P00035000 | 2022-01-05 1:33PM EDT | 35.00 | 6.10 | 6.20 | 7.80 | +0.30 | +5.17% | 1 | 100 | 0.00% |
| GOOS230120P00037000 | 2021-11-09 2:15PM EDT | 37.00 | 3.80 | 5.00 | 7.60 | 0.00 | - | 20 | 784 | 0.00% |
| GOOS230120P00040000 | 2022-01-05 1:38PM EDT | 40.00 | 8.80 | 9.20 | 9.70 | +0.24 | +2.80% | 10 | 2 | 0.00% |
| GOOS230120P00045000 | 2021-12-06 1:08PM EDT | 45.00 | 12.70 | 12.00 | 14.40 | 0.00 | - | 2 | 28 | 0.00% |
| GOOS230120P00050000 | 2022-01-04 3:52PM EDT | 50.00 | 16.00 | 16.70 | 18.60 | 0.00 | - | 1 | 22 | 0.00% |
| GOOS230120P00060000 | 2022-07-20 9:52AM EDT | 60.00 | 40.60 | 35.50 | 38.80 | 0.00 | - | - | 1 | 109.96% |
| GOOS230120P00070000 | 2021-11-05 9:43AM EDT | 70.00 | 26.50 | 32.60 | 36.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
