UK markets close in 2 hours 9 minutes

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.06+5.62 (+5.65%)
At close: 4:00PM EDT
105.09 +0.03 (+0.03%)
Pre-market: 09:11AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GH220121C000300002021-08-25 5:22PM EDT30.0093.0096.10100.300.00-11597.85%
GH220121C000350002021-08-25 5:22PM EDT35.0081.0091.0095.400.00-130497.27%
GH220121C000400002021-08-25 5:22PM EDT40.0079.8086.5090.500.00-161435.30%
GH220121C000450002021-08-25 5:22PM EDT45.0068.0081.5085.700.00-283385.84%
GH220121C000500002021-10-04 9:55AM EDT50.0065.500.000.000.00-10220.00%
GH220121C000550002021-08-25 5:22PM EDT55.0091.9071.7075.400.00-821310.74%
GH220121C000600002021-08-25 5:22PM EDT60.0047.0066.5070.800.00-2101282.52%
GH220121C000650002021-10-04 10:37AM EDT65.0050.800.000.000.00-1240.00%
GH220121C000700002021-09-10 10:10AM EDT70.0059.9334.8037.600.00-45860.57%
GH220121C000750002021-08-24 10:18AM EDT75.0037.2552.1055.700.00-121214.73%
GH220121C000800002021-10-15 2:23PM EDT80.0024.900.000.000.00-15170.00%
GH220121C000850002021-10-14 10:47AM EDT85.0024.300.000.000.00-11150.00%
GH220121C000900002021-10-14 9:30AM EDT90.0018.900.000.000.00-151120.00%
GH220121C000950002021-10-01 3:24PM EDT95.0019.000.000.000.00-1340.00%
GH220121C001000002021-10-19 2:37PM EDT100.0014.400.000.000.00-10610.00%
GH220121C001050002021-10-19 10:43AM EDT105.0010.600.000.000.00-4390.00%
GH220121C001100002021-10-19 2:26PM EDT110.009.550.000.000.00-146033.13%
GH220121C001150002021-10-19 10:29AM EDT115.006.650.000.000.00-1523.13%
GH220121C001200002021-10-18 10:20AM EDT120.005.800.000.000.00-501576.25%
GH220121C001250002021-10-06 10:18AM EDT125.005.530.000.000.00-1736.25%
GH220121C001300002021-10-19 12:19PM EDT130.004.500.000.000.00-741812.50%
GH220121C001350002021-10-19 10:10AM EDT135.002.000.000.000.00-126412.50%
GH220121C001400002021-10-18 10:05AM EDT140.001.900.000.000.00-1060912.50%
GH220121C001450002021-10-15 11:59AM EDT145.001.800.000.000.00-860312.50%
GH220121C001500002021-10-18 3:22PM EDT150.001.100.000.000.00-26433912.50%
GH220121C001550002021-09-15 9:32AM EDT155.005.410.254.200.00-227763.26%
GH220121C001600002021-09-23 1:39PM EDT160.004.800.000.000.00-158412.50%
GH220121C001650002021-09-27 3:59PM EDT165.003.200.000.000.00-89725.00%
GH220121C001700002021-10-07 11:42AM EDT170.001.200.000.000.00-9050125.00%
GH220121C001750002021-09-17 12:38PM EDT175.003.000.151.150.00-123057.72%
GH220121C001800002021-10-08 3:02PM EDT180.000.100.000.000.00-307125.00%
GH220121C001850002021-10-19 12:10PM EDT185.000.700.000.000.00-17825.00%
GH220121C001900002021-08-25 5:22PM EDT190.001.500.551.800.00-16272.63%
GH220121C001950002021-08-25 5:22PM EDT195.002.800.301.650.00-11172.19%
GH220121C002000002021-08-25 5:22PM EDT200.004.710.151.200.00-25369.48%
GH220121C002100002021-08-24 10:48AM EDT210.000.350.004.800.00--1095.26%
GH220121C002200002021-08-24 10:48AM EDT220.000.500.051.150.00-3013175.73%
GH220121C002300002021-08-24 10:48AM EDT230.000.600.000.900.00-11075.73%
GH220121C002400002021-08-25 5:22PM EDT240.0014.400.004.800.00-123107.58%
GH220121C002500002021-08-25 5:22PM EDT250.001.500.004.800.00-10111.23%
GH220121C002700002021-10-19 10:58AM EDT270.000.150.000.000.00-262825.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GH220121P000300002021-08-25 5:22PM EDT30.000.450.003.000.00-112170.61%
GH220121P000350002021-08-25 5:22PM EDT35.000.490.004.800.00-918170.80%
GH220121P000400002021-08-25 5:22PM EDT40.000.360.104.800.00-433152.98%
GH220121P000450002021-10-06 11:54AM EDT45.000.250.000.000.00-11925.00%
GH220121P000500002021-10-01 10:31AM EDT50.000.200.000.000.00-3725.00%
GH220121P000550002021-08-18 11:43AM EDT55.003.100.004.800.00-111108.40%
GH220121P000600002021-08-25 5:22PM EDT60.001.000.000.750.00-202162.11%
GH220121P000650002021-10-11 9:31AM EDT65.001.050.000.000.00-11825.00%
GH220121P000700002021-08-23 9:48AM EDT70.002.200.001.100.00-3450.98%
GH220121P000750002021-10-07 10:22AM EDT75.001.750.000.000.00-63112.50%
GH220121P000800002021-09-07 1:13PM EDT80.001.350.455.300.00-356860.54%
GH220121P000850002021-10-12 12:54PM EDT85.004.700.000.000.00-127512.50%
GH220121P000900002021-10-19 1:54PM EDT90.005.170.000.000.00-271036.25%
GH220121P000950002021-10-19 1:54PM EDT95.006.880.000.000.00-1716.25%
GH220121P001000002021-10-19 12:08PM EDT100.008.400.000.000.00-34913.13%
GH220121P001050002021-10-14 10:36AM EDT105.0011.890.000.000.00-105780.05%
GH220121P001100002021-10-19 2:39PM EDT110.0013.910.000.000.00-1700.00%
GH220121P001150002021-10-12 12:44PM EDT115.0018.550.000.000.00-42930.00%
GH220121P001200002021-10-06 9:30AM EDT120.0021.600.000.000.00-2320.00%
GH220121P001250002021-10-04 1:44PM EDT125.0022.300.000.000.00-21370.00%
GH220121P001300002021-09-30 11:00AM EDT130.0016.500.000.000.00-11,5300.00%
GH220121P001350002021-09-21 11:03AM EDT135.0018.470.000.000.00-1440.00%
GH220121P001400002021-08-25 5:22PM EDT140.0028.3820.4021.800.00-4100.00%
GH220121P001450002021-09-30 10:31AM EDT145.0026.300.000.000.00-1840.00%
GH220121P001500002021-10-01 1:31PM EDT150.0048.500.000.000.00-11100.00%
GH220121P001550002021-08-25 5:22PM EDT155.0036.9030.7033.900.00-1180.00%
GH220121P001600002021-08-25 5:22PM EDT160.0049.7035.0036.700.00-270.00%
GH220121P001700002021-08-25 5:22PM EDT170.0032.2543.4045.800.00-220.00%
GH220121P001750002021-08-25 5:22PM EDT175.0051.6347.7050.300.00-310.00%
GH220121P001800002021-08-25 5:22PM EDT180.0039.3552.4054.400.00--10.00%