GoDaddy Inc. (GDDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM 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 | 49.40 | 53.40 | 0.00 | - | - | 1 | 284.77% |
| GDDY240510C00108000 | 2024-04-19 2:38PM EDT | 108.00 | 13.60 | 21.50 | 25.40 | 0.00 | - | 2 | 2 | 133.30% |
| GDDY240510C00113000 | 2024-04-19 2:29PM EDT | 113.00 | 9.60 | 16.60 | 20.20 | 0.00 | - | 2 | 2 | 103.91% |
| GDDY240510C00115000 | 2024-05-03 9:49AM EDT | 115.00 | 9.00 | 15.00 | 17.70 | 0.00 | - | 4 | 6 | 90.04% |
| GDDY240510C00116000 | 2024-04-25 3:54PM EDT | 116.00 | 10.20 | 13.70 | 17.30 | 0.00 | - | - | 15 | 95.61% |
| GDDY240510C00118000 | 2024-05-03 9:30AM EDT | 118.00 | 8.80 | 11.90 | 14.60 | 0.00 | - | 1 | 9 | 67.38% |
| GDDY240510C00119000 | 2024-05-03 9:42AM EDT | 119.00 | 5.10 | 10.80 | 14.30 | 0.00 | - | 11 | 2 | 82.62% |
| GDDY240510C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 7.30 | 9.80 | 12.90 | 0.00 | - | 1 | 65 | 66.02% |
| GDDY240510C00121000 | 2024-04-17 3:11PM EDT | 121.00 | 6.03 | 8.80 | 12.10 | 0.00 | - | 4 | 40 | 66.89% |
| GDDY240510C00122000 | 2024-05-06 10:07AM EDT | 122.00 | 5.60 | 8.10 | 11.40 | 0.00 | - | 1 | 8 | 74.71% |
| GDDY240510C00123000 | 2024-05-06 3:12PM EDT | 123.00 | 4.50 | 7.10 | 10.30 | 0.00 | - | 1 | 3 | 66.99% |
| GDDY240510C00124000 | 2024-05-06 3:09PM EDT | 124.00 | 3.40 | 6.70 | 8.60 | 0.00 | - | 636 | 197 | 59.28% |
| GDDY240510C00125000 | 2024-05-07 11:27AM EDT | 125.00 | 5.20 | 4.90 | 8.10 | 0.00 | - | 4 | 11 | 94.53% |
| GDDY240510C00126000 | 2024-05-07 11:03AM EDT | 126.00 | 5.28 | 4.80 | 6.20 | 0.00 | - | 1 | 22 | 63.72% |
| GDDY240510C00127000 | 2024-05-07 2:28PM EDT | 127.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 8 | 36.48% |
| GDDY240510C00128000 | 2024-05-07 10:43AM EDT | 128.00 | 2.75 | 3.40 | 3.70 | 0.00 | - | 20 | 53 | 36.38% |
| GDDY240510C00129000 | 2024-05-07 1:01PM EDT | 129.00 | 2.82 | 1.75 | 4.30 | 0.00 | - | 27 | 49 | 66.46% |
| GDDY240510C00130000 | 2024-05-07 1:57PM EDT | 130.00 | 2.10 | 1.75 | 2.35 | 0.00 | - | 17 | 58 | 36.69% |
| GDDY240510C00131000 | 2024-05-08 10:47AM EDT | 131.00 | 1.20 | 1.10 | 1.35 | -0.25 | -17.24% | 2 | 15 | 27.20% |
| GDDY240510C00132000 | 2024-05-07 3:23PM EDT | 132.00 | 1.04 | 0.65 | 0.80 | 0.00 | - | 50 | 56 | 24.98% |
| GDDY240510C00133000 | 2024-05-07 3:58PM EDT | 133.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 64 | 69 | 25.44% |
| GDDY240510C00134000 | 2024-05-07 1:01PM EDT | 134.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 61 | 60 | 25.98% |
| GDDY240510C00135000 | 2024-05-07 3:57PM EDT | 135.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 101 | 103 | 25.39% |
| GDDY240510C00136000 | 2024-04-29 10:56AM EDT | 136.00 | 1.35 | 0.00 | 0.10 | 0.00 | - | - | 3 | 27.15% |
| GDDY240510C00137000 | 2024-05-06 2:33PM EDT | 137.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 5 | 7 | 52.00% |
| GDDY240510C00140000 | 2024-05-02 2:45PM EDT | 140.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | - | 2 | 70.07% |
| GDDY240510C00144000 | 2024-05-02 3:32PM EDT | 144.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.98% |
| GDDY240510C00145000 | 2024-05-01 12:07PM EDT | 145.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 54.10% |
| GDDY240510C00160000 | 2024-05-02 12:51PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,153 | 88.28% |
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 | 169.04% |
| GDDY240510P00105000 | 2024-05-06 2:53PM EDT | 105.00 | 0.37 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 195.90% |
| GDDY240510P00107000 | 2024-05-02 3:47PM EDT | 107.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 1 | 162.99% |
| GDDY240510P00109000 | 2024-05-02 3:05PM EDT | 109.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 3 | 140.63% |
| GDDY240510P00110000 | 2024-05-06 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 676 | 81.25% |
| GDDY240510P00111000 | 2024-04-18 10:22AM EDT | 111.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 220 | 84.77% |
| GDDY240510P00112000 | 2024-05-03 11:38AM EDT | 112.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 56 | 85.94% |
| GDDY240510P00113000 | 2024-05-02 3:45PM EDT | 113.00 | 1.06 | 0.00 | 1.25 | 0.00 | - | 16 | 26 | 125.78% |
| GDDY240510P00114000 | 2024-05-03 9:38AM EDT | 114.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 8 | 60 | 120.12% |
| GDDY240510P00115000 | 2024-05-03 3:53PM EDT | 115.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 140 | 146 | 114.45% |
| GDDY240510P00116000 | 2024-05-06 11:27AM EDT | 116.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 108.79% |
| GDDY240510P00117000 | 2024-05-03 12:57PM EDT | 117.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 18 | 100 | 103.13% |
| GDDY240510P00118000 | 2024-05-06 3:52PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| GDDY240510P00119000 | 2024-05-03 3:33PM EDT | 119.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 93.95% |
| GDDY240510P00120000 | 2024-05-07 9:36AM EDT | 120.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 5 | 321 | 86.04% |
| GDDY240510P00121000 | 2024-05-07 9:45AM EDT | 121.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 82.32% |
| GDDY240510P00122000 | 2024-05-06 12:44PM EDT | 122.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 23 | 23 | 76.42% |
| GDDY240510P00123000 | 2024-05-07 10:47AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 37.50% |
| GDDY240510P00124000 | 2024-05-06 3:54PM EDT | 124.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 17 | 62.70% |
| GDDY240510P00125000 | 2024-05-07 9:32AM EDT | 125.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 36 | 56.69% |
| GDDY240510P00126000 | 2024-05-07 11:35AM EDT | 126.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 37.11% |
| GDDY240510P00127000 | 2024-05-07 11:12AM EDT | 127.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 27.34% |
| GDDY240510P00128000 | 2024-05-07 11:11AM EDT | 128.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 94 | 97 | 24.37% |
| GDDY240510P00130000 | 2024-05-08 9:51AM EDT | 130.00 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 14 | 140 | 21.44% |
| GDDY240510P00133000 | 2024-05-03 12:49PM EDT | 133.00 | 10.20 | 1.25 | 2.20 | 0.00 | - | 2 | 0 | 20.70% |
© 2024 Yahoo. All rights reserved.