GoDaddy Inc. (GDDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240419C00035000 | 2023-11-03 10:00AM EDT | 35.00 | 48.90 | 65.90 | 69.80 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY240419C00042500 | 2023-11-21 3:12PM EDT | 42.50 | 51.20 | 63.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| GDDY240419C00045000 | 2023-11-21 3:41PM EDT | 45.00 | 48.80 | 60.50 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| GDDY240419C00047500 | 2023-11-21 3:11PM EDT | 47.50 | 46.30 | 58.20 | 62.50 | 0.00 | - | - | 1 | 0.00% |
| GDDY240419C00050000 | 2023-11-21 3:19PM EDT | 50.00 | 44.00 | 55.70 | 60.10 | 0.00 | - | - | 1 | 0.00% |
| GDDY240419C00055000 | 2023-11-21 3:37PM EDT | 55.00 | 39.10 | 51.10 | 55.20 | 0.00 | - | 1 | 3 | 0.00% |
| GDDY240419C00062500 | 2023-09-15 12:00PM EDT | 62.50 | 16.50 | 15.10 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GDDY240419C00065000 | 2023-06-06 1:58PM EDT | 65.00 | 13.70 | 14.40 | 17.20 | 0.00 | - | - | 1 | 0.00% |
| GDDY240419C00067500 | 2023-08-25 9:56AM EDT | 67.50 | 9.10 | 10.00 | 10.60 | 0.00 | - | 4 | 6 | 0.00% |
| GDDY240419C00070000 | 2023-08-22 11:59AM EDT | 70.00 | 8.00 | 6.60 | 9.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDDY240419C00072500 | 2023-08-22 1:19PM EDT | 72.50 | 6.50 | 6.90 | 7.40 | 0.00 | - | 1 | 4 | 0.00% |
| GDDY240419C00077500 | 2024-04-10 10:19AM EDT | 77.50 | 48.74 | 41.80 | 46.00 | 0.00 | - | 1 | 3 | 357.81% |
| GDDY240419C00080000 | 2024-04-18 3:55PM EDT | 80.00 | 41.58 | 40.30 | 42.90 | -3.72 | -8.21% | 10 | 34 | 422.66% |
| GDDY240419C00082500 | 2024-01-11 4:25PM EDT | 82.50 | 23.31 | 29.30 | 34.00 | 0.00 | - | 6 | 34 | 0.00% |
| GDDY240419C00085000 | 2024-04-18 3:55PM EDT | 85.00 | 36.42 | 34.30 | 38.50 | +11.72 | +47.45% | 10 | 14 | 290.63% |
| GDDY240419C00087500 | 2024-03-11 11:12AM EDT | 87.50 | 28.33 | 37.40 | 40.10 | 0.00 | - | 22 | 22 | 774.32% |
| GDDY240419C00090000 | 2024-04-09 9:54AM EDT | 90.00 | 36.15 | 29.30 | 33.50 | 0.00 | - | 3 | 34 | 248.44% |
| GDDY240419C00092500 | 2023-12-18 12:37PM EDT | 92.50 | 16.65 | 17.10 | 17.40 | 0.00 | - | 3 | 84 | 0.00% |
| GDDY240419C00095000 | 2024-04-17 11:12AM EDT | 95.00 | 28.32 | 24.50 | 27.90 | 0.00 | - | 6 | 193 | 418.36% |
| GDDY240419C00097500 | 2024-03-05 4:47PM EDT | 97.50 | 12.90 | 24.00 | 28.50 | 0.00 | - | 6 | 267 | 448.05% |
| GDDY240419C00100000 | 2024-04-18 1:59PM EDT | 100.00 | 22.07 | 19.70 | 22.50 | -4.35 | -16.46% | 20 | 405 | 321.68% |
| GDDY240419C00105000 | 2024-04-18 10:11AM EDT | 105.00 | 17.37 | 15.80 | 17.30 | -2.81 | -13.92% | 10 | 594 | 166.80% |
| GDDY240419C00110000 | 2024-04-08 9:30AM EDT | 110.00 | 16.02 | 10.50 | 13.10 | 0.00 | - | 10 | 941 | 149.22% |
| GDDY240419C00113000 | 2024-04-04 12:23PM EDT | 113.00 | 12.00 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 164.36% |
| GDDY240419C00115000 | 2024-04-12 11:39AM EDT | 115.00 | 6.50 | 5.80 | 7.80 | -4.50 | -40.91% | 2 | 2,277 | 97.27% |
| GDDY240419C00116000 | 2024-04-01 10:22AM EDT | 116.00 | 4.85 | 4.50 | 6.80 | 0.00 | - | 1 | 1 | 75.78% |
| GDDY240419C00118000 | 2024-04-08 10:44AM EDT | 118.00 | 8.79 | 1.70 | 4.30 | 0.00 | - | 10 | 4 | 89.55% |
| GDDY240419C00119000 | 2024-04-16 10:44AM EDT | 119.00 | 4.34 | 1.05 | 3.60 | 0.00 | - | 1 | 18 | 88.87% |
| GDDY240419C00120000 | 2024-04-18 3:45PM EDT | 120.00 | 1.85 | 0.95 | 2.60 | -0.50 | -21.28% | 2 | 713 | 73.34% |
| GDDY240419C00121000 | 2024-04-18 3:56PM EDT | 121.00 | 1.15 | 0.95 | 1.15 | -1.00 | -46.51% | 28 | 88 | 38.14% |
| GDDY240419C00122000 | 2024-04-18 3:57PM EDT | 122.00 | 0.65 | 0.50 | 0.70 | -0.90 | -58.06% | 40 | 85 | 39.01% |
| GDDY240419C00123000 | 2024-04-18 2:14PM EDT | 123.00 | 0.45 | 0.25 | 0.40 | -0.95 | -67.86% | 5 | 7 | 39.94% |
| GDDY240419C00124000 | 2024-04-18 11:14AM EDT | 124.00 | 0.70 | 0.10 | 0.25 | -0.01 | -1.41% | 13 | 23 | 43.16% |
| GDDY240419C00125000 | 2024-04-18 3:21PM EDT | 125.00 | 0.14 | 0.05 | 0.15 | -0.91 | -86.67% | 29 | 496 | 45.51% |
| GDDY240419C00126000 | 2024-04-15 10:56AM EDT | 126.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 54.10% |
| GDDY240419C00127000 | 2024-04-18 9:51AM EDT | 127.00 | 0.08 | 0.00 | 0.70 | -0.27 | -77.14% | 1 | 167 | 78.91% |
| GDDY240419C00128000 | 2024-04-17 3:04PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 34 | 60.55% |
| GDDY240419C00129000 | 2024-04-04 3:16PM EDT | 129.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.63% |
| GDDY240419C00130000 | 2024-04-18 11:48AM EDT | 130.00 | 0.27 | 0.00 | 0.25 | -0.13 | -32.50% | 1 | 408 | 82.03% |
| GDDY240419C00131000 | 2024-04-16 3:13PM EDT | 131.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.63% |
| GDDY240419C00134000 | 2024-04-12 9:55AM EDT | 134.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 139.65% |
| GDDY240419C00135000 | 2024-04-10 9:44AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 147.27% |
| GDDY240419C00136000 | 2024-04-05 10:25AM EDT | 136.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.69% |
| GDDY240419C00140000 | 2024-03-28 2:04PM EDT | 140.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.40% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240419P00047500 | 2023-10-11 1:11PM EDT | 47.50 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 969.53% |
| GDDY240419P00050000 | 2023-08-25 9:51AM EDT | 50.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 1 | 16 | 953.52% |
| GDDY240419P00055000 | 2023-12-15 11:48AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 797.66% |
| GDDY240419P00060000 | 2023-10-31 1:04PM EDT | 60.00 | 1.37 | 0.05 | 0.25 | 0.00 | - | 1 | 679 | 622.66% |
| GDDY240419P00062500 | 2023-11-01 2:10PM EDT | 62.50 | 1.60 | 0.05 | 0.75 | 0.00 | - | 20 | 26 | 689.06% |
| GDDY240419P00065000 | 2023-07-07 12:44PM EDT | 65.00 | 2.46 | 3.50 | 4.40 | 0.00 | - | 10 | 10 | 1,142.38% |
| GDDY240419P00067500 | 2024-01-05 11:03AM EDT | 67.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 610.94% |
| GDDY240419P00070000 | 2023-10-30 9:43AM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| GDDY240419P00072500 | 2023-11-03 10:01AM EDT | 72.50 | 1.82 | 0.15 | 2.55 | 0.00 | - | 2 | 12 | 716.41% |
| GDDY240419P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.49 | 0.05 | 0.65 | 0.00 | - | 1 | 12 | 507.81% |
| GDDY240419P00077500 | 2024-01-19 1:59PM EDT | 77.50 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 125 | 506.25% |
| GDDY240419P00080000 | 2024-03-18 11:18AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 309.38% |
| GDDY240419P00082500 | 2023-11-03 11:30AM EDT | 82.50 | 3.90 | 0.90 | 1.05 | 0.00 | - | 13 | 14 | 522.66% |
| GDDY240419P00085000 | 2024-02-14 12:20PM EDT | 85.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 3 | 49 | 339.06% |
| GDDY240419P00087500 | 2024-02-27 4:04PM EDT | 87.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 80 | 185 | 246.88% |
| GDDY240419P00090000 | 2024-03-21 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 555 | 343.36% |
| GDDY240419P00092500 | 2024-03-07 3:01PM EDT | 92.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 90 | 311 | 317.19% |
| GDDY240419P00095000 | 2024-03-12 11:15AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 309 | 291.41% |
| GDDY240419P00097500 | 2024-03-12 11:12AM EDT | 97.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 65 | 300 | 266.02% |
| GDDY240419P00100000 | 2024-03-21 2:26PM EDT | 100.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 490 | 201.17% |
| GDDY240419P00104000 | 2024-03-19 10:18AM EDT | 104.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 201.17% |
| GDDY240419P00105000 | 2024-04-17 10:15AM EDT | 105.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 15 | 737 | 119.53% |
| GDDY240419P00110000 | 2024-04-09 10:50AM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,451 | 128.52% |
| GDDY240419P00112000 | 2024-03-21 10:23AM EDT | 112.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 177 | 122.27% |
| GDDY240419P00113000 | 2024-04-05 10:25AM EDT | 113.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 112.21% |
| GDDY240419P00114000 | 2024-03-27 9:43AM EDT | 114.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 102.05% |
| GDDY240419P00115000 | 2024-04-16 11:57AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 603 | 91.80% |
| GDDY240419P00116000 | 2024-04-17 10:36AM EDT | 116.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 81.25% |
| GDDY240419P00117000 | 2024-04-18 1:38PM EDT | 117.00 | 0.06 | 0.00 | 0.25 | -0.09 | -60.00% | 2 | 19 | 50.98% |
| GDDY240419P00118000 | 2024-04-18 1:38PM EDT | 118.00 | 0.06 | 0.05 | 0.15 | -0.39 | -86.67% | 2 | 117 | 43.95% |
| GDDY240419P00119000 | 2024-04-18 10:20AM EDT | 119.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 2 | 16 | 40.82% |
| GDDY240419P00120000 | 2024-04-17 11:13AM EDT | 120.00 | 0.35 | 0.30 | 0.45 | +0.09 | +34.62% | 1 | 138 | 38.97% |
| GDDY240419P00121000 | 2024-04-18 3:51PM EDT | 121.00 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 77 | 82 | 38.14% |
| GDDY240419P00122000 | 2024-04-18 11:35AM EDT | 122.00 | 0.40 | 1.15 | 1.30 | -0.70 | -63.64% | 60 | 79 | 37.01% |
| GDDY240419P00123000 | 2024-04-18 2:14PM EDT | 123.00 | 1.65 | 1.15 | 2.10 | +0.45 | +37.50% | 14 | 137 | 42.38% |
| GDDY240419P00124000 | 2024-04-18 3:51PM EDT | 124.00 | 2.70 | 2.35 | 4.90 | +1.00 | +58.82% | 1 | 39 | 79.30% |
| GDDY240419P00125000 | 2024-04-18 3:40PM EDT | 125.00 | 4.17 | 3.40 | 4.40 | +2.07 | +98.57% | 16 | 106 | 53.03% |
| GDDY240419P00126000 | 2024-04-18 2:54PM EDT | 126.00 | 4.37 | 2.75 | 6.40 | +0.92 | +26.67% | 16 | 51 | 139.75% |
| GDDY240419P00127000 | 2024-04-18 2:44PM EDT | 127.00 | 5.21 | 4.90 | 7.20 | +1.13 | +27.70% | 3 | 49 | 82.32% |
| GDDY240419P00128000 | 2024-04-08 3:42PM EDT | 128.00 | 2.75 | 6.00 | 7.80 | 0.00 | - | 10 | 12 | 79.88% |
| GDDY240419P00130000 | 2024-03-25 3:35PM EDT | 130.00 | 9.40 | 7.90 | 9.40 | 0.00 | - | 1 | 4 | 133.40% |
| GDDY240419P00132000 | 2024-04-09 2:25PM EDT | 132.00 | 6.60 | 8.60 | 11.20 | 0.00 | - | - | 1 | 137.89% |
© 2024 Yahoo. All rights reserved.