UK markets closed

Guess', Inc. (GES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.06-1.20 (-5.39%)
At close: 04:00PM EDT
20.82 -0.24 (-1.14%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GES260116C000107502024-06-03 12:07AM EDT10.7510.54--0.00---0.00%
GES260116C000127502024-06-12 12:37PM EDT12.7510.448.809.600.00-17151.27%
GES260116C000130002024-01-11 1:59PM EDT13.0010.5410.8011.200.00-1175.88%
GES260116C000150002024-03-18 2:59PM EDT15.0011.650.000.000.00-6180.00%
GES260116C000157502024-06-12 12:38PM EDT15.758.406.708.200.00-11756.74%
GES260116C000177502024-05-31 9:39AM EDT17.756.825.606.000.00-512442.94%
GES260116C000180002024-03-21 12:03PM EDT18.0015.670.000.000.00-660.00%
GES260116C000197502024-06-14 2:43PM EDT19.754.824.604.90-1.23-20.33%302541.48%
GES260116C000200002024-03-21 12:04PM EDT20.0014.370.000.000.00-11500.00%
GES260116C000220002024-04-12 9:56AM EDT22.009.050.000.000.00-17170.78%
GES260116C000227502024-06-14 3:09PM EDT22.753.502.403.70-0.70-16.67%1,3962241.24%
GES260116C000247502024-06-14 3:28PM EDT24.752.902.002.95-0.50-14.71%195640.04%
GES260116C000250002024-04-12 9:52AM EDT25.007.500.000.000.00-283.13%
GES260116C000270002024-04-10 12:06PM EDT27.007.400.000.000.00-11186.25%
GES260116C000277502024-06-14 1:12PM EDT27.752.211.902.10-0.49-18.15%102838.94%
GES260116C000297502024-06-10 9:52AM EDT29.752.651.551.750.00-131639.26%
GES260116C000300002024-04-09 11:20AM EDT30.006.900.000.000.00-1116.25%
GES260116C000320002024-04-10 9:48AM EDT32.005.800.000.000.00-13046.25%
GES260116C000327502024-06-14 3:50PM EDT32.751.200.901.25-0.40-25.00%6350238.65%
GES260116C000347502024-06-07 11:01AM EDT34.751.550.701.150.00-928940.23%
GES260116C000350002024-03-26 10:23AM EDT35.004.800.000.000.00-6048212.50%
GES260116C000370002024-04-05 1:58PM EDT37.004.600.000.000.00-123612.50%
GES260116C000377502024-05-30 3:59PM EDT37.751.400.550.750.00-282838.48%
GES260116C000397502024-05-30 2:50PM EDT39.751.250.400.650.00-273739.04%
GES260116C000420002024-03-22 12:34PM EDT42.003.570.000.000.00-101012.50%
GES260116C000427502024-05-30 2:50PM EDT42.751.000.300.500.00-216039.26%
GES260116C000447502024-05-09 1:29PM EDT44.751.400.000.750.00-76845.36%
GES260116C000450002024-04-02 2:49PM EDT45.003.500.000.000.00--6012.50%
GES260116C000470002024-04-11 9:30AM EDT47.002.100.000.000.00-16112.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GES260116P000107502024-06-04 1:36PM EDT10.750.760.551.000.00-11,22352.44%
GES260116P000127502024-06-03 12:07AM EDT12.751.89--0.00---0.00%
GES260116P000130002024-04-11 11:38AM EDT13.001.300.000.000.00-126612.50%
GES260116P000150002024-02-23 2:41PM EDT15.001.891.204.700.00-1262.23%
GES260116P000157502024-06-03 12:07AM EDT15.753.20--0.00---0.00%
GES260116P000177502024-04-05 2:49PM EDT17.752.690.952.150.00--1136.91%
GES260116P000180002024-02-21 3:21PM EDT18.003.202.002.750.00-1142.31%
GES260116P000197502024-06-03 12:07AM EDT19.753.40--0.00---0.00%
GES260116P000200002024-04-05 2:49PM EDT20.002.690.000.000.00-2111.56%
GES260116P000220002024-03-21 10:04AM EDT22.003.400.000.000.00-1170.00%
GES260116P000227502024-06-14 2:35PM EDT22.755.234.505.50+0.83+18.86%1,3881742.31%
GES260116P000247502024-05-31 10:13AM EDT24.755.406.306.700.00-622840.65%
GES260116P000250002024-04-11 3:03PM EDT25.004.900.000.000.00-230.00%
GES260116P000270002024-04-01 2:33PM EDT27.004.300.000.000.00-2242000.00%
GES260116P000277502024-04-12 9:49AM EDT27.757.606.006.300.00--1220.00%
GES260116P000297502024-06-11 10:27AM EDT29.759.009.8010.200.00-57536.77%
GES260116P000300002024-04-12 9:49AM EDT30.007.600.000.000.00-21220.00%
GES260116P000320002024-04-01 12:24PM EDT32.006.500.000.000.00-10600.00%
GES260116P000327502024-06-10 10:17AM EDT32.7511.0012.1012.600.00-11134.52%
GES260116P000350002024-03-01 10:30AM EDT35.0013.806.9010.200.00-10100.00%
GES260116P000377502024-05-15 11:14AM EDT37.7512.3014.6018.400.00--250.68%