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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GFS250117C000250002024-04-29 11:54AM EDT25.0024.7023.2026.900.00-11254.10%
GFS250117C000300002024-05-14 9:45AM EDT30.0025.0018.7021.100.00-101861.96%
GFS250117C000350002024-06-11 2:28PM EDT35.0015.1015.8017.700.00-43755.05%
GFS250117C000400002024-06-06 3:31PM EDT40.0011.9011.0013.600.00-713656.96%
GFS250117C000450002024-06-13 2:36PM EDT45.007.708.708.900.00-19043.04%
GFS250117C000500002024-06-14 11:18AM EDT50.005.305.906.20+0.20+3.92%157941.38%
GFS250117C000550002024-06-14 2:52PM EDT55.003.703.904.00+0.30+8.82%9951339.15%
GFS250117C000600002024-06-12 1:46PM EDT60.002.452.502.700.00-51,65439.34%
GFS250117C000650002024-06-13 11:23AM EDT65.001.401.601.700.00-2057938.65%
GFS250117C000700002024-06-14 2:58PM EDT70.001.001.001.10-0.08-7.41%149038.72%
GFS250117C000750002024-06-13 2:45PM EDT75.000.550.650.750.00-31,09339.38%
GFS250117C000800002024-05-31 10:01AM EDT80.000.450.400.500.00-17739.72%
GFS250117C000850002024-06-12 2:06PM EDT85.000.350.300.400.00-33641.46%
GFS250117C000900002024-05-17 11:42AM EDT90.000.500.101.150.00-422756.54%
GFS250117C000950002024-03-15 2:25PM EDT95.000.750.450.550.00-12450.88%
GFS250117C001000002024-05-14 10:24AM EDT100.000.100.050.750.00-130950.64%
GFS250117C001050002024-06-12 11:27AM EDT105.000.150.050.250.00-519049.22%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GFS250117P000250002024-05-13 3:19PM EDT25.000.100.050.600.00-116155.03%
GFS250117P000300002024-05-29 9:40AM EDT30.000.400.150.450.00-108945.56%
GFS250117P000350002024-06-13 2:55PM EDT35.000.850.700.800.00-111039.87%
GFS250117P000400002024-05-29 1:00PM EDT40.001.801.501.700.00-1593737.82%
GFS250117P000450002024-06-12 10:33AM EDT45.003.002.953.100.00-333,73735.34%
GFS250117P000500002024-06-14 11:18AM EDT50.005.705.105.30-0.18-3.06%243033.83%
GFS250117P000550002024-06-11 1:55PM EDT55.008.908.008.200.00-642632.13%
GFS250117P000600002024-06-11 12:38PM EDT60.0013.0011.1011.800.00-948030.54%
GFS250117P000650002024-05-01 12:23PM EDT65.0018.2016.3016.600.00-9638635.56%
GFS250117P000700002024-06-12 2:32PM EDT70.0020.9020.2020.600.00-110328.86%
GFS250117P000750002024-05-15 12:44PM EDT75.0021.2024.3027.500.00-1754.93%
GFS250117P000800002023-01-23 2:05PM EDT80.0025.9821.6025.200.00-120.00%
GFS250117P000950002023-05-08 2:18PM EDT95.0037.6334.8037.700.00-110.00%