UK markets closed

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
49.75+1.14 (+2.35%)
At close: 04:00PM EDT
49.52 -0.23 (-0.46%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GFS240816C000250002024-03-12 2:28PM EDT25.0029.3024.7028.600.00-11164.21%
GFS240816C000300002024-05-31 1:27PM EDT30.0019.0019.2020.500.00-1262.70%
GFS240816C000350002024-01-16 3:51PM EDT35.0021.9019.5022.200.00--3177.54%
GFS240816C000400002024-06-14 3:23PM EDT40.0010.0210.2012.30+0.32+3.30%163366.48%
GFS240816C000450002024-06-12 9:30AM EDT45.005.306.106.300.00-54343.53%
GFS240816C000500002024-06-14 3:23PM EDT50.002.933.003.20+0.53+22.08%1796640.23%
GFS240816C000550002024-06-14 11:57AM EDT55.001.071.251.40+0.14+15.05%352639.23%
GFS240816C000600002024-06-14 3:27PM EDT60.000.480.451.30+0.09+23.08%847952.73%
GFS240816C000650002024-06-14 3:28PM EDT65.000.220.150.30-0.01-4.35%521343.02%
GFS240816C000700002024-05-29 3:13PM EDT70.000.250.050.750.00-414855.08%
GFS240816C000750002024-05-28 12:44PM EDT75.000.450.050.750.00-23663.09%
GFS240816C000800002024-06-11 11:35AM EDT80.000.050.000.400.00-25961.72%
GFS240816C000850002024-03-13 3:56PM EDT85.000.510.050.750.00-1476.95%
GFS240816C000900002024-03-06 10:30AM EDT90.000.350.050.000.00-12755.47%
GFS240816C000950002024-06-13 2:33PM EDT95.000.100.050.350.00-106878.71%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GFS240816P000300002023-12-01 12:08PM EDT30.000.400.000.750.00-21281.05%
GFS240816P000350002024-06-07 3:54PM EDT35.000.120.050.200.00-15552.25%
GFS240816P000400002024-06-11 1:43PM EDT40.000.450.000.400.00-11,07642.24%
GFS240816P000450002024-06-13 12:08PM EDT45.001.471.051.200.00-41,51638.21%
GFS240816P000500002024-06-14 3:23PM EDT50.003.182.953.10-0.42-11.67%171,23936.01%
GFS240816P000550002024-06-13 9:49AM EDT55.007.036.107.500.00-220250.64%
GFS240816P000600002024-06-14 3:23PM EDT60.0010.829.6012.30+1.42+15.11%1710964.01%
GFS240816P000650002024-05-08 11:29AM EDT65.0013.0015.7018.200.00-22071.75%
GFS240816P000700002024-06-07 11:08AM EDT70.0021.3219.5021.100.00-1066.65%
GFS240816P000750002024-03-14 12:44PM EDT75.0022.4724.7027.300.00-31473.14%
GFS240816P000800002023-07-19 2:58PM EDT80.0017.7026.3027.000.00-450.00%