Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.47 +37.32 (+0.46%) Bitcoin USD
61,686.68 +2,834.98 (+4.82%) CMC Crypto 200
1,327.72 +50.74 (+3.97%)
GoDaddy Inc. (GDDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240517C00035000 | 2023-11-14 1:01PM EDT | 35.00 | 56.00 | 68.10 | 72.70 | 0.00 | - | - | 1 | 0.00% |
| GDDY240517C00037500 | 2023-11-14 11:49AM EDT | 37.50 | 53.30 | 67.20 | 70.60 | 0.00 | - | - | 1 | 0.00% |
| GDDY240517C00040000 | 2023-11-14 4:58PM EDT | 40.00 | 51.70 | 63.50 | 68.00 | 0.00 | - | - | 1 | 0.00% |
| GDDY240517C00062500 | 2023-09-27 11:41AM EDT | 62.50 | 14.60 | 13.30 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY240517C00065000 | 2023-11-02 11:24AM EDT | 65.00 | 13.40 | 36.70 | 41.30 | 0.00 | - | 12 | 27 | 0.00% |
| GDDY240517C00067500 | 2023-08-08 10:05AM EDT | 67.50 | 10.00 | 12.10 | 12.80 | 0.00 | - | 14 | 33 | 0.00% |
| GDDY240517C00070000 | 2024-01-25 1:29PM EDT | 70.00 | 38.78 | 43.50 | 48.30 | 0.00 | - | 1 | 18 | 0.00% |
| GDDY240517C00072500 | 2023-08-29 9:41AM EDT | 72.50 | 7.60 | 8.10 | 8.50 | 0.00 | - | 1 | 5 | 0.00% |
| GDDY240517C00075000 | 2024-03-12 2:52PM EDT | 75.00 | 43.05 | 50.00 | 54.50 | 0.00 | - | 1 | 37 | 233.59% |
| GDDY240517C00077500 | 2024-04-10 10:19AM EDT | 77.50 | 49.00 | 45.00 | 48.30 | 0.00 | - | 1 | 37 | 118.56% |
| GDDY240517C00080000 | 2024-04-02 11:14AM EDT | 80.00 | 42.18 | 42.00 | 46.80 | 0.00 | - | 6 | 42 | 127.44% |
| GDDY240517C00082500 | 2024-04-02 11:14AM EDT | 82.50 | 39.58 | 39.50 | 44.30 | 0.00 | - | 6 | 66 | 119.82% |
| GDDY240517C00085000 | 2024-01-02 11:29AM EDT | 85.00 | 21.60 | 23.40 | 27.60 | 0.00 | - | 1 | 2 | 0.00% |
| GDDY240517C00090000 | 2023-11-07 10:43AM EDT | 90.00 | 5.65 | 18.20 | 18.80 | 0.00 | - | 3 | 245 | 0.00% |
| GDDY240517C00092500 | 2024-01-04 12:49PM EDT | 92.50 | 14.50 | 18.00 | 18.50 | 0.00 | - | 12 | 8 | 0.00% |
| GDDY240517C00095000 | 2024-04-15 2:35PM EDT | 95.00 | 27.74 | 27.50 | 30.70 | 0.00 | - | 12 | 157 | 69.53% |
| GDDY240517C00097500 | 2024-02-14 11:43AM EDT | 97.50 | 15.90 | 20.00 | 24.00 | 0.00 | - | 1 | 21 | 0.00% |
| GDDY240517C00100000 | 2024-05-03 9:51AM EDT | 100.00 | 25.00 | 22.70 | 25.80 | +2.37 | +10.47% | 1 | 271 | 65.23% |
| GDDY240517C00105000 | 2024-04-08 10:24AM EDT | 105.00 | 22.60 | 17.60 | 21.40 | 0.00 | - | 1 | 226 | 60.64% |
| GDDY240517C00109000 | 2024-04-22 2:20PM EDT | 109.00 | 14.30 | 13.80 | 17.00 | 0.00 | - | - | 2 | 76.71% |
| GDDY240517C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 16.10 | 13.30 | 15.90 | +2.60 | +19.26% | 1 | 436 | 71.83% |
| GDDY240517C00112000 | 2024-04-22 2:21PM EDT | 112.00 | 11.80 | 10.90 | 14.10 | 0.00 | - | - | 2 | 67.82% |
| GDDY240517C00113000 | 2024-04-26 10:15AM EDT | 113.00 | 14.10 | 10.00 | 12.50 | 0.00 | - | 3 | 6 | 55.96% |
| GDDY240517C00115000 | 2024-05-03 9:30AM EDT | 115.00 | 13.10 | 8.00 | 10.40 | +1.80 | +15.93% | 1 | 125 | 48.00% |
| GDDY240517C00116000 | 2024-05-02 3:57PM EDT | 116.00 | 9.98 | 7.90 | 9.00 | 0.00 | - | 3 | 10 | 39.09% |
| GDDY240517C00117000 | 2024-04-25 1:55PM EDT | 117.00 | 9.70 | 7.10 | 8.00 | 0.00 | - | - | 10 | 35.94% |
| GDDY240517C00118000 | 2024-04-26 10:15AM EDT | 118.00 | 10.10 | 6.10 | 7.10 | 0.00 | - | 1 | 4 | 34.08% |
| GDDY240517C00119000 | 2024-04-26 3:37PM EDT | 119.00 | 9.10 | 5.40 | 6.60 | 0.00 | - | 5 | 39 | 36.82% |
| GDDY240517C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 8.70 | 4.60 | 5.40 | +1.40 | +19.18% | 1 | 313 | 30.86% |
| GDDY240517C00121000 | 2024-05-02 10:56AM EDT | 121.00 | 6.20 | 4.00 | 4.80 | 0.00 | - | 1 | 9 | 31.52% |
| GDDY240517C00122000 | 2024-04-25 10:52AM EDT | 122.00 | 5.90 | 3.20 | 3.90 | 0.00 | - | - | 21 | 28.49% |
| GDDY240517C00123000 | 2024-05-02 10:44AM EDT | 123.00 | 4.90 | 2.60 | 3.10 | 0.00 | - | 16 | 31 | 26.15% |
| GDDY240517C00124000 | 2024-05-02 3:46PM EDT | 124.00 | 4.70 | 1.95 | 2.70 | 0.00 | - | 1 | 11 | 27.30% |
| GDDY240517C00125000 | 2024-05-02 1:55PM EDT | 125.00 | 4.40 | 1.50 | 2.30 | +0.30 | +7.32% | 1 | 741 | 27.86% |
| GDDY240517C00127000 | 2024-04-22 2:37PM EDT | 127.00 | 3.20 | 0.95 | 1.35 | 0.00 | - | - | 3 | 25.66% |
| GDDY240517C00129000 | 2024-05-02 1:07PM EDT | 129.00 | 2.78 | 0.70 | 1.15 | 0.00 | - | 30 | 34 | 29.69% |
| GDDY240517C00130000 | 2024-05-03 9:41AM EDT | 130.00 | 0.60 | 0.50 | 0.65 | -1.75 | -83.33% | 16 | 300 | 25.83% |
| GDDY240517C00133000 | 2024-05-01 3:56PM EDT | 133.00 | 2.08 | 0.20 | 0.40 | 0.00 | - | 12 | 13 | 28.57% |
| GDDY240517C00134000 | 2024-04-29 3:55PM EDT | 134.00 | 1.80 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 28.42% |
| GDDY240517C00135000 | 2024-05-02 3:53PM EDT | 135.00 | 0.10 | 0.15 | 0.25 | -1.20 | -48.00% | 1 | 901 | 29.10% |
| GDDY240517C00140000 | 2024-05-02 2:51PM EDT | 140.00 | 0.63 | 0.00 | 2.25 | 0.00 | - | 4 | 26 | 56.79% |
| GDDY240517C00145000 | 2024-05-02 3:31PM EDT | 145.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 10 | 22 | 66.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240517P00050000 | 2023-07-07 1:08PM EDT | 50.00 | 0.87 | 0.80 | 2.00 | 0.00 | - | 15 | 15 | 300.98% |
| GDDY240517P00055000 | 2023-08-04 2:29PM EDT | 55.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 1 | 1 | 258.40% |
| GDDY240517P00060000 | 2023-05-11 2:12PM EDT | 60.00 | 3.60 | 0.80 | 4.20 | 0.00 | - | - | 1 | 287.55% |
| GDDY240517P00062500 | 2023-05-12 11:05AM EDT | 62.50 | 4.20 | 1.65 | 4.40 | 0.00 | - | - | 1 | 289.75% |
| GDDY240517P00065000 | 2023-11-14 1:05PM EDT | 65.00 | 0.60 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 190.72% |
| GDDY240517P00067500 | 2023-10-13 9:44AM EDT | 67.50 | 2.40 | 0.75 | 0.95 | 0.00 | - | - | 4 | 189.94% |
| GDDY240517P00070000 | 2024-03-22 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 153.52% |
| GDDY240517P00072500 | 2023-11-17 10:44AM EDT | 72.50 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 93 | 165.04% |
| GDDY240517P00075000 | 2023-12-11 11:51AM EDT | 75.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 151.37% |
| GDDY240517P00077500 | 2023-11-20 10:55AM EDT | 77.50 | 1.40 | 0.60 | 0.80 | 0.00 | - | 73 | 75 | 146.39% |
| GDDY240517P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | - | 4 | 124.81% |
| GDDY240517P00082500 | 2024-01-19 1:28PM EDT | 82.50 | 0.85 | 0.15 | 0.55 | 0.00 | - | 2 | 8 | 113.09% |
| GDDY240517P00085000 | 2024-03-21 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 338 | 78.91% |
| GDDY240517P00087500 | 2024-02-14 2:56PM EDT | 87.50 | 0.69 | 0.10 | 0.75 | 0.00 | - | 3 | 158 | 102.83% |
| GDDY240517P00090000 | 2024-01-18 11:28AM EDT | 90.00 | 1.46 | 0.70 | 0.95 | 0.00 | - | 1 | 201 | 110.94% |
| GDDY240517P00092500 | 2024-01-11 2:57PM EDT | 92.50 | 2.24 | 1.15 | 1.35 | 0.00 | - | 1 | 94 | 115.14% |
| GDDY240517P00095000 | 2024-04-29 12:09PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 226 | 102.64% |
| GDDY240517P00097500 | 2024-03-05 3:19PM EDT | 97.50 | 1.75 | 0.05 | 0.75 | 0.00 | - | 23 | 133 | 74.66% |
| GDDY240517P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.05 | -0.01 | -3.85% | 2 | 416 | 47.66% |
| GDDY240517P00105000 | 2024-05-02 12:29PM EDT | 105.00 | 0.54 | 0.00 | 2.10 | 0.00 | - | 3 | 381 | 71.73% |
| GDDY240517P00110000 | 2024-05-03 9:37AM EDT | 110.00 | 0.24 | 0.00 | 0.20 | -0.51 | -68.00% | 14 | 1,141 | 36.67% |
| GDDY240517P00111000 | 2024-05-03 9:38AM EDT | 111.00 | 0.25 | 0.00 | 2.20 | -0.97 | -79.51% | 12 | 17 | 54.76% |
| GDDY240517P00112000 | 2024-05-02 3:45PM EDT | 112.00 | 0.97 | 0.00 | 1.50 | 0.00 | - | 8 | 25 | 58.11% |
| GDDY240517P00113000 | 2024-05-03 9:55AM EDT | 113.00 | 0.16 | 0.10 | 0.50 | -1.49 | -90.30% | 49 | 84 | 37.70% |
| GDDY240517P00115000 | 2024-05-03 9:56AM EDT | 115.00 | 0.10 | 0.20 | 0.40 | -1.94 | -95.10% | 33 | 285 | 30.37% |
| GDDY240517P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 1.23 | 0.50 | 0.70 | -0.87 | -41.43% | 6 | 49 | 27.44% |
| GDDY240517P00120000 | 2024-05-03 9:52AM EDT | 120.00 | 0.80 | 0.80 | 1.00 | -1.90 | -70.37% | 49 | 215 | 25.20% |
| GDDY240517P00121000 | 2024-05-03 9:32AM EDT | 121.00 | 1.56 | 1.00 | 1.30 | -1.54 | -49.68% | 35 | 72 | 25.20% |
| GDDY240517P00122000 | 2024-05-03 9:32AM EDT | 122.00 | 2.00 | 1.35 | 1.65 | -1.56 | -43.82% | 22 | 47 | 25.10% |
| GDDY240517P00123000 | 2024-05-03 10:06AM EDT | 123.00 | 1.88 | 1.55 | 2.05 | -2.24 | -54.37% | 66 | 127 | 24.90% |
| GDDY240517P00124000 | 2024-05-02 3:15PM EDT | 124.00 | 4.51 | 1.90 | 2.65 | 0.00 | - | 32 | 78 | 26.06% |
| GDDY240517P00125000 | 2024-05-02 3:30PM EDT | 125.00 | 4.90 | 2.65 | 3.30 | 0.00 | - | 30 | 263 | 27.12% |
| GDDY240517P00126000 | 2024-05-02 10:47AM EDT | 126.00 | 6.90 | 3.10 | 3.80 | 0.00 | - | 1 | 50 | 26.07% |
| GDDY240517P00127000 | 2024-04-29 3:21PM EDT | 127.00 | 5.90 | 3.60 | 4.30 | 0.00 | - | 24 | 26 | 24.29% |
| GDDY240517P00130000 | 2024-05-02 11:56AM EDT | 130.00 | 9.40 | 5.80 | 6.70 | 0.00 | - | 1 | 44 | 25.46% |
| GDDY240517P00135000 | 2024-04-10 11:27AM EDT | 135.00 | 10.90 | 9.70 | 12.10 | 0.00 | - | 9 | 14 | 43.82% |
© 2024 Yahoo. All rights reserved.