GitLab Inc. (GTLB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240719C00015000 | 2024-03-22 9:55AM EDT | 15.00 | 45.08 | 34.60 | 38.50 | 0.00 | - | 1 | 5 | 452.34% |
| GTLB240719C00017500 | 2024-06-21 3:00PM EDT | 17.50 | 23.78 | 30.20 | 34.30 | 0.00 | - | 3 | 5 | 178.13% |
| GTLB240719C00020000 | 2024-03-18 2:59PM EDT | 20.00 | 35.90 | 32.10 | 35.20 | 0.00 | - | 1 | 14 | 474.81% |
| GTLB240719C00022500 | 2023-12-18 2:07PM EDT | 22.50 | 42.70 | 42.50 | 45.30 | 0.00 | - | 23 | 33 | 1,121.09% |
| GTLB240719C00025000 | 2023-12-18 2:07PM EDT | 25.00 | 40.40 | 40.30 | 42.90 | 0.00 | - | 23 | 25 | 988.09% |
| GTLB240719C00028000 | 2024-04-29 11:21AM EDT | 28.00 | 28.00 | 26.30 | 27.00 | 0.00 | - | 2 | 18 | 371.19% |
| GTLB240719C00030000 | 2024-06-26 11:57AM EDT | 30.00 | 18.43 | 17.80 | 21.70 | 0.00 | - | 6 | 52 | 91.41% |
| GTLB240719C00032000 | 2023-07-17 10:03AM EDT | 32.00 | 25.40 | 18.60 | 19.10 | 0.00 | - | 1 | 19 | 169.34% |
| GTLB240719C00035000 | 2024-06-20 9:33AM EDT | 35.00 | 8.07 | 14.40 | 15.20 | 0.00 | - | 4 | 154 | 76.17% |
| GTLB240719C00037000 | 2023-11-08 1:36PM EDT | 37.00 | 13.60 | 24.60 | 25.40 | 0.00 | - | 5 | 115 | 457.08% |
| GTLB240719C00040000 | 2024-06-27 1:40PM EDT | 40.00 | 9.80 | 7.80 | 12.00 | 0.00 | - | 153 | 152 | 59.77% |
| GTLB240719C00041000 | 2024-06-28 3:19PM EDT | 41.00 | 8.85 | 7.60 | 11.00 | -0.31 | -3.38% | 1 | 41 | 74.71% |
| GTLB240719C00042000 | 2024-06-26 9:48AM EDT | 42.00 | 5.00 | 7.60 | 8.30 | 0.00 | - | 1 | 87 | 51.95% |
| GTLB240719C00043000 | 2024-06-26 2:11PM EDT | 43.00 | 7.35 | 5.50 | 9.10 | +0.35 | +5.00% | 2 | 61 | 61.33% |
| GTLB240719C00044000 | 2024-06-28 2:52PM EDT | 44.00 | 5.94 | 6.00 | 8.30 | -0.24 | -3.88% | 2 | 153 | 80.22% |
| GTLB240719C00045000 | 2024-06-28 3:24PM EDT | 45.00 | 5.24 | 5.20 | 5.40 | -0.49 | -8.55% | 201 | 493 | 51.12% |
| GTLB240719C00046000 | 2024-06-28 2:28PM EDT | 46.00 | 4.20 | 4.40 | 4.60 | -0.67 | -13.76% | 10 | 325 | 49.66% |
| GTLB240719C00047000 | 2024-06-28 1:41PM EDT | 47.00 | 3.40 | 3.60 | 4.10 | -0.30 | -8.11% | 30 | 349 | 54.25% |
| GTLB240719C00048000 | 2024-06-28 12:58PM EDT | 48.00 | 2.60 | 2.45 | 3.40 | -0.67 | -20.49% | 4 | 319 | 52.30% |
| GTLB240719C00049000 | 2024-06-28 1:25PM EDT | 49.00 | 2.40 | 2.40 | 2.50 | -0.19 | -7.34% | 18 | 334 | 44.92% |
| GTLB240719C00050000 | 2024-06-28 3:50PM EDT | 50.00 | 1.95 | 1.90 | 2.00 | -0.10 | -4.88% | 44 | 2,146 | 44.82% |
| GTLB240719C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 54 | 1,244 | 45.61% |
| GTLB240719C00060000 | 2024-06-28 11:46AM EDT | 60.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 36 | 3,106 | 50.68% |
| GTLB240719C00065000 | 2024-06-27 12:30PM EDT | 65.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 11 | 321 | 62.50% |
| GTLB240719C00070000 | 2024-06-27 2:32PM EDT | 70.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 978 | 75.98% |
| GTLB240719C00075000 | 2024-06-28 9:59AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 8 | 890 | 81.25% |
| GTLB240719C00080000 | 2024-06-26 12:36PM EDT | 80.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 192 | 1,053 | 118.75% |
| GTLB240719C00085000 | 2024-06-26 3:58PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 111 | 257 | 96.09% |
| GTLB240719C00090000 | 2024-06-26 10:17AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 1,001 | 140.43% |
| GTLB240719C00095000 | 2024-06-26 10:17AM EDT | 95.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 95 | 227 | 162.11% |
| GTLB240719C00100000 | 2024-06-26 10:17AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 26 | 180.47% |
| GTLB240719C00105000 | 2024-03-13 9:30AM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GTLB240719C00110000 | 2024-06-12 11:48AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 198.14% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240719P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 341.99% |
| GTLB240719P00017500 | 2024-05-20 11:01AM EDT | 17.50 | 0.09 | 0.00 | 1.30 | 0.00 | - | 1 | 35 | 298.63% |
| GTLB240719P00020000 | 2024-04-29 2:23PM EDT | 20.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 306 | 300.98% |
| GTLB240719P00022500 | 2024-06-10 11:54AM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 134.38% |
| GTLB240719P00025000 | 2024-06-03 3:12PM EDT | 25.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 49 | 208.98% |
| GTLB240719P00028000 | 2024-05-31 2:32PM EDT | 28.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 16 | 33 | 179.88% |
| GTLB240719P00030000 | 2024-06-12 9:59AM EDT | 30.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 20 | 1,303 | 125.78% |
| GTLB240719P00032000 | 2024-06-12 9:43AM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 105 | 86.72% |
| GTLB240719P00035000 | 2024-06-27 2:32PM EDT | 35.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 192 | 121.68% |
| GTLB240719P00037000 | 2024-06-27 9:30AM EDT | 37.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 74 | 106.84% |
| GTLB240719P00040000 | 2024-06-28 9:55AM EDT | 40.00 | 0.23 | 0.10 | 0.25 | +0.10 | +76.92% | 3 | 287 | 59.38% |
| GTLB240719P00041000 | 2024-06-27 12:39PM EDT | 41.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 499 | 52.15% |
| GTLB240719P00042000 | 2024-06-28 1:32PM EDT | 42.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 26 | 185 | 74.37% |
| GTLB240719P00043000 | 2024-06-26 2:29PM EDT | 43.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 167 | 47.36% |
| GTLB240719P00044000 | 2024-06-28 1:06PM EDT | 44.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 16 | 170 | 46.09% |
| GTLB240719P00045000 | 2024-06-28 3:57PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 208 | 430 | 43.65% |
| GTLB240719P00046000 | 2024-06-28 3:27PM EDT | 46.00 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 6 | 185 | 43.21% |
| GTLB240719P00047000 | 2024-06-28 3:50PM EDT | 47.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 24 | 166 | 42.58% |
| GTLB240719P00048000 | 2024-06-28 9:51AM EDT | 48.00 | 1.45 | 1.10 | 1.20 | +0.15 | +11.54% | 4 | 131 | 41.50% |
| GTLB240719P00049000 | 2024-06-28 1:59PM EDT | 49.00 | 1.71 | 1.50 | 1.60 | -0.09 | -5.00% | 22 | 385 | 41.07% |
| GTLB240719P00050000 | 2024-06-28 2:29PM EDT | 50.00 | 2.20 | 1.95 | 2.10 | -0.05 | -2.22% | 62 | 327 | 41.02% |
| GTLB240719P00055000 | 2024-06-28 2:29PM EDT | 55.00 | 5.90 | 3.70 | 5.80 | -0.20 | -3.28% | 1 | 381 | 44.68% |
| GTLB240719P00060000 | 2024-06-26 11:09AM EDT | 60.00 | 12.07 | 10.10 | 10.60 | 0.00 | - | 2 | 52 | 58.50% |
| GTLB240719P00065000 | 2024-06-20 3:28PM EDT | 65.00 | 22.10 | 13.00 | 16.80 | 0.00 | - | 570 | 627 | 119.39% |
| GTLB240719P00070000 | 2024-06-20 12:53PM EDT | 70.00 | 26.50 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 75.39% |
| GTLB240719P00075000 | 2024-05-21 10:06AM EDT | 75.00 | 17.80 | 30.10 | 34.10 | 0.00 | - | 10 | 0 | 285.25% |
| GTLB240719P00080000 | 2024-03-01 1:31PM EDT | 80.00 | 15.60 | 22.30 | 22.70 | 0.00 | - | 13 | 73 | 0.00% |
| GTLB240719P00085000 | 2024-03-01 12:46PM EDT | 85.00 | 19.20 | 26.90 | 27.70 | 0.00 | - | 1 | 14 | 0.00% |
| GTLB240719P00090000 | 2024-02-09 12:16PM EDT | 90.00 | 18.90 | 30.70 | 33.00 | 0.00 | - | 22 | 10 | 0.00% |
| GTLB240719P00095000 | 2023-12-26 4:41PM EDT | 95.00 | 31.30 | 25.90 | 28.10 | 0.00 | - | - | 7 | 0.00% |
| GTLB240719P00100000 | 2024-03-04 1:22PM EDT | 100.00 | 31.20 | 41.60 | 45.40 | 0.00 | - | 1 | 0 | 0.00% |
| GTLB240719P00110000 | 2024-05-22 11:14AM EDT | 110.00 | 51.60 | 64.20 | 68.20 | 0.00 | - | - | 0 | 361.87% |
© 2024 Yahoo. All rights reserved.