Guess', Inc. (GES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES260116C00010750 | 2024-06-03 12:07AM EDT | 10.75 | 10.54 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116C00012750 | 2024-06-12 12:37PM EDT | 12.75 | 10.44 | 8.80 | 9.60 | 0.00 | - | 1 | 71 | 51.27% |
| GES260116C00013000 | 2024-01-11 1:59PM EDT | 13.00 | 10.54 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 75.88% |
| GES260116C00015000 | 2024-03-18 2:59PM EDT | 15.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| GES260116C00015750 | 2024-06-12 12:38PM EDT | 15.75 | 8.40 | 6.70 | 8.20 | 0.00 | - | 1 | 17 | 56.74% |
| GES260116C00017750 | 2024-05-31 9:39AM EDT | 17.75 | 6.82 | 5.60 | 6.00 | 0.00 | - | 5 | 124 | 42.94% |
| GES260116C00018000 | 2024-03-21 12:03PM EDT | 18.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES260116C00019750 | 2024-06-14 2:43PM EDT | 19.75 | 4.82 | 4.60 | 4.90 | -1.23 | -20.33% | 30 | 25 | 41.48% |
| GES260116C00020000 | 2024-03-21 12:04PM EDT | 20.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| GES260116C00022000 | 2024-04-12 9:56AM EDT | 22.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.78% |
| GES260116C00022750 | 2024-06-14 3:09PM EDT | 22.75 | 3.50 | 2.40 | 3.70 | -0.70 | -16.67% | 1,396 | 22 | 41.24% |
| GES260116C00024750 | 2024-06-14 3:28PM EDT | 24.75 | 2.90 | 2.00 | 2.95 | -0.50 | -14.71% | 19 | 56 | 40.04% |
| GES260116C00025000 | 2024-04-12 9:52AM EDT | 25.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| GES260116C00027000 | 2024-04-10 12:06PM EDT | 27.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| GES260116C00027750 | 2024-06-14 1:12PM EDT | 27.75 | 2.21 | 1.90 | 2.10 | -0.49 | -18.15% | 10 | 28 | 38.94% |
| GES260116C00029750 | 2024-06-10 9:52AM EDT | 29.75 | 2.65 | 1.55 | 1.75 | 0.00 | - | 1 | 316 | 39.26% |
| GES260116C00030000 | 2024-04-09 11:20AM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| GES260116C00032000 | 2024-04-10 9:48AM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| GES260116C00032750 | 2024-06-14 3:50PM EDT | 32.75 | 1.20 | 0.90 | 1.25 | -0.40 | -25.00% | 63 | 502 | 38.65% |
| GES260116C00034750 | 2024-06-07 11:01AM EDT | 34.75 | 1.55 | 0.70 | 1.15 | 0.00 | - | 9 | 289 | 40.23% |
| GES260116C00035000 | 2024-03-26 10:23AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 60 | 482 | 12.50% |
| GES260116C00037000 | 2024-04-05 1:58PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| GES260116C00037750 | 2024-05-30 3:59PM EDT | 37.75 | 1.40 | 0.55 | 0.75 | 0.00 | - | 28 | 28 | 38.48% |
| GES260116C00039750 | 2024-05-30 2:50PM EDT | 39.75 | 1.25 | 0.40 | 0.65 | 0.00 | - | 27 | 37 | 39.04% |
| GES260116C00042000 | 2024-03-22 12:34PM EDT | 42.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GES260116C00042750 | 2024-05-30 2:50PM EDT | 42.75 | 1.00 | 0.30 | 0.50 | 0.00 | - | 21 | 60 | 39.26% |
| GES260116C00044750 | 2024-05-09 1:29PM EDT | 44.75 | 1.40 | 0.00 | 0.75 | 0.00 | - | 7 | 68 | 45.36% |
| GES260116C00045000 | 2024-04-02 2:49PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 60 | 12.50% |
| GES260116C00047000 | 2024-04-11 9:30AM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES260116P00010750 | 2024-06-04 1:36PM EDT | 10.75 | 0.76 | 0.55 | 1.00 | 0.00 | - | 1 | 1,223 | 52.44% |
| GES260116P00012750 | 2024-06-03 12:07AM EDT | 12.75 | 1.89 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116P00013000 | 2024-04-11 11:38AM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| GES260116P00015000 | 2024-02-23 2:41PM EDT | 15.00 | 1.89 | 1.20 | 4.70 | 0.00 | - | 1 | 2 | 62.23% |
| GES260116P00015750 | 2024-06-03 12:07AM EDT | 15.75 | 3.20 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116P00017750 | 2024-04-05 2:49PM EDT | 17.75 | 2.69 | 0.95 | 2.15 | 0.00 | - | - | 11 | 36.91% |
| GES260116P00018000 | 2024-02-21 3:21PM EDT | 18.00 | 3.20 | 2.00 | 2.75 | 0.00 | - | 1 | 1 | 42.31% |
| GES260116P00019750 | 2024-06-03 12:07AM EDT | 19.75 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116P00020000 | 2024-04-05 2:49PM EDT | 20.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| GES260116P00022000 | 2024-03-21 10:04AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GES260116P00022750 | 2024-06-14 2:35PM EDT | 22.75 | 5.23 | 4.50 | 5.50 | +0.83 | +18.86% | 1,388 | 17 | 42.31% |
| GES260116P00024750 | 2024-05-31 10:13AM EDT | 24.75 | 5.40 | 6.30 | 6.70 | 0.00 | - | 6 | 228 | 40.65% |
| GES260116P00025000 | 2024-04-11 3:03PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GES260116P00027000 | 2024-04-01 2:33PM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 224 | 200 | 0.00% |
| GES260116P00027750 | 2024-04-12 9:49AM EDT | 27.75 | 7.60 | 6.00 | 6.30 | 0.00 | - | - | 122 | 0.00% |
| GES260116P00029750 | 2024-06-11 10:27AM EDT | 29.75 | 9.00 | 9.80 | 10.20 | 0.00 | - | 5 | 75 | 36.77% |
| GES260116P00030000 | 2024-04-12 9:49AM EDT | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| GES260116P00032000 | 2024-04-01 12:24PM EDT | 32.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| GES260116P00032750 | 2024-06-10 10:17AM EDT | 32.75 | 11.00 | 12.10 | 12.60 | 0.00 | - | 1 | 11 | 34.52% |
| GES260116P00035000 | 2024-03-01 10:30AM EDT | 35.00 | 13.80 | 6.90 | 10.20 | 0.00 | - | 10 | 10 | 0.00% |
| GES260116P00037750 | 2024-05-15 11:14AM EDT | 37.75 | 12.30 | 14.60 | 18.40 | 0.00 | - | - | 2 | 50.68% |
© 2024 Yahoo. All rights reserved.