GoDaddy Inc. (GDDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240510C00080000 | 2024-05-02 12:11PM EDT | 80.00 | 43.17 | 45.70 | 49.40 | 0.00 | - | - | 1 | 225.59% |
| GDDY240510C00108000 | 2024-04-19 2:38PM EDT | 108.00 | 13.60 | 17.60 | 20.90 | 0.00 | - | 2 | 2 | 74.80% |
| GDDY240510C00113000 | 2024-04-19 2:29PM EDT | 113.00 | 9.60 | 12.80 | 15.90 | 0.00 | - | 2 | 2 | 64.06% |
| GDDY240510C00115000 | 2024-05-03 9:49AM EDT | 115.00 | 9.00 | 11.10 | 13.90 | 0.00 | - | 4 | 6 | 63.77% |
| GDDY240510C00116000 | 2024-04-25 3:54PM EDT | 116.00 | 10.20 | 10.20 | 12.50 | 0.00 | - | - | 15 | 52.54% |
| GDDY240510C00118000 | 2024-05-03 9:30AM EDT | 118.00 | 8.80 | 7.70 | 10.50 | 0.00 | - | 1 | 9 | 79.64% |
| GDDY240510C00119000 | 2024-05-03 9:42AM EDT | 119.00 | 5.10 | 7.60 | 9.80 | 0.00 | - | 11 | 2 | 53.42% |
| GDDY240510C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 7.30 | 6.60 | 8.80 | 0.00 | - | 1 | 65 | 75.24% |
| GDDY240510C00121000 | 2024-04-17 3:11PM EDT | 121.00 | 6.03 | 5.40 | 8.50 | 0.00 | - | 4 | 40 | 50.44% |
| GDDY240510C00122000 | 2024-05-03 10:07AM EDT | 122.00 | 5.60 | 5.20 | 5.80 | +2.60 | +86.67% | 2 | 9 | 41.65% |
| GDDY240510C00123000 | 2024-05-03 3:33PM EDT | 123.00 | 1.85 | 4.30 | 4.80 | 0.00 | - | 9 | 4 | 36.52% |
| GDDY240510C00124000 | 2024-05-06 2:25PM EDT | 124.00 | 3.50 | 3.50 | 3.80 | +2.35 | +204.35% | 631 | 668 | 31.15% |
| GDDY240510C00125000 | 2024-05-06 11:47AM EDT | 125.00 | 3.50 | 2.65 | 3.00 | +2.75 | +366.67% | 6 | 14 | 29.44% |
| GDDY240510C00126000 | 2024-05-06 1:27PM EDT | 126.00 | 2.25 | 1.95 | 2.15 | +1.55 | +221.43% | 14 | 25 | 25.73% |
| GDDY240510C00127000 | 2024-05-06 10:28AM EDT | 127.00 | 1.80 | 1.35 | 1.55 | +0.60 | +50.00% | 2 | 5 | 25.05% |
| GDDY240510C00128000 | 2024-05-06 10:29AM EDT | 128.00 | 1.50 | 0.85 | 1.05 | +1.20 | +400.00% | 7 | 67 | 24.27% |
| GDDY240510C00129000 | 2024-05-06 2:44PM EDT | 129.00 | 0.50 | 0.45 | 0.65 | +0.32 | +177.78% | 11 | 26 | 23.24% |
| GDDY240510C00130000 | 2024-05-06 12:57PM EDT | 130.00 | 0.35 | 0.20 | 0.45 | +0.15 | +75.00% | 103 | 129 | 24.29% |
| GDDY240510C00131000 | 2024-05-06 11:46AM EDT | 131.00 | 0.30 | 0.10 | 0.25 | -0.19 | -38.78% | 19 | 2 | 23.58% |
| GDDY240510C00132000 | 2024-05-03 10:27AM EDT | 132.00 | 0.40 | 0.00 | 0.15 | +0.22 | +122.22% | 1 | 12 | 23.93% |
| GDDY240510C00133000 | 2024-05-02 3:38PM EDT | 133.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 27.44% |
| GDDY240510C00134000 | 2024-05-03 3:48PM EDT | 134.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 5 | 30.76% |
| GDDY240510C00135000 | 2024-05-03 9:48AM EDT | 135.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 34.08% |
| GDDY240510C00136000 | 2024-04-29 10:56AM EDT | 136.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 57.96% |
| GDDY240510C00137000 | 2024-05-06 2:33PM EDT | 137.00 | 0.12 | 0.00 | 0.15 | -0.46 | -79.31% | 5 | 8 | 40.33% |
| GDDY240510C00140000 | 2024-05-02 2:45PM EDT | 140.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.45% |
| GDDY240510C00144000 | 2024-05-02 3:32PM EDT | 144.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 1 | 63.87% |
| GDDY240510C00145000 | 2024-05-01 12:07PM EDT | 145.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 52.73% |
| GDDY240510C00160000 | 2024-05-02 12:51PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,153 | 78.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240510P00102000 | 2024-05-03 12:17PM EDT | 102.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 300 | 237 | 118.36% |
| GDDY240510P00105000 | 2024-05-06 2:53PM EDT | 105.00 | 0.37 | 0.00 | 0.35 | +0.03 | +8.82% | 1 | 9 | 90.82% |
| GDDY240510P00107000 | 2024-05-02 3:47PM EDT | 107.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.17% |
| GDDY240510P00109000 | 2024-05-02 3:05PM EDT | 109.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 88.77% |
| GDDY240510P00110000 | 2024-05-06 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 681 | 53.13% |
| GDDY240510P00111000 | 2024-04-18 10:22AM EDT | 111.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 220 | 80.47% |
| GDDY240510P00112000 | 2024-05-03 11:38AM EDT | 112.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 51.95% |
| GDDY240510P00113000 | 2024-05-02 3:45PM EDT | 113.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 16 | 26 | 72.17% |
| GDDY240510P00114000 | 2024-05-03 9:38AM EDT | 114.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 60 | 67.97% |
| GDDY240510P00115000 | 2024-05-03 3:53PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 140 | 146 | 63.77% |
| GDDY240510P00116000 | 2024-05-03 3:53PM EDT | 116.00 | 0.38 | 0.00 | 0.30 | +0.23 | +153.33% | 1 | 25 | 56.35% |
| GDDY240510P00117000 | 2024-05-03 12:57PM EDT | 117.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 100 | 55.37% |
| GDDY240510P00118000 | 2024-05-03 12:28PM EDT | 118.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 17 | 25 | 51.17% |
| GDDY240510P00119000 | 2024-05-03 3:33PM EDT | 119.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 54.20% |
| GDDY240510P00120000 | 2024-05-06 10:17AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | -0.51 | -83.61% | 1 | 316 | 33.40% |
| GDDY240510P00121000 | 2024-05-06 12:44PM EDT | 121.00 | 0.15 | 0.00 | 0.15 | -0.70 | -82.35% | 9 | 55 | 29.69% |
| GDDY240510P00122000 | 2024-05-06 12:44PM EDT | 122.00 | 0.20 | 0.00 | 0.15 | -1.00 | -83.33% | 23 | 28 | 25.78% |
| GDDY240510P00123000 | 2024-05-03 3:26PM EDT | 123.00 | 0.10 | 0.00 | 0.20 | -1.45 | -93.55% | 1 | 29 | 23.73% |
| GDDY240510P00124000 | 2024-05-03 3:26PM EDT | 124.00 | 2.10 | 0.00 | 0.30 | 0.00 | - | 11 | 16 | 22.36% |
| GDDY240510P00125000 | 2024-05-06 11:00AM EDT | 125.00 | 0.40 | 0.30 | 0.50 | -2.50 | -86.21% | 29 | 41 | 22.00% |
| GDDY240510P00126000 | 2024-05-06 11:57AM EDT | 126.00 | 0.65 | 0.60 | 0.75 | -1.45 | -69.05% | 7 | 19 | 20.85% |
| GDDY240510P00127000 | 2024-05-06 12:42PM EDT | 127.00 | 1.15 | 1.00 | 1.10 | -2.75 | -70.51% | 4 | 1 | 19.58% |
| GDDY240510P00128000 | 2024-05-06 11:03AM EDT | 128.00 | 1.10 | 1.40 | 1.65 | -3.40 | -75.56% | 8 | 1 | 19.48% |
| GDDY240510P00130000 | 2024-05-03 1:48PM EDT | 130.00 | 7.43 | 2.55 | 3.20 | 0.00 | - | 7 | 5 | 21.34% |
| GDDY240510P00133000 | 2024-05-03 12:49PM EDT | 133.00 | 10.20 | 4.50 | 6.50 | 0.00 | - | 2 | 0 | 42.14% |
© 2024 Yahoo. All rights reserved.