NYSE - Delayed Quote • USD
GoDaddy Inc. (GDDY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240510C00080000 | 5/2/2024 4:11 PM | 80 | 43.17 | 41.50 | 46.00 | 43.17 | - | - | 1 | 157.42% |
| GDDY240510C00108000 | 4/19/2024 6:38 PM | 108 | 13.60 | 14.40 | 17.20 | 0.00 | 0.00% | 2 | 2 | 61.52% |
| GDDY240510C00113000 | 4/19/2024 6:29 PM | 113 | 9.60 | 8.90 | 12.30 | 0.00 | 0.00% | 2 | 2 | 89.16% |
| GDDY240510C00115000 | 5/3/2024 1:49 PM | 115 | 9.00 | 7.60 | 10.30 | -0.71 | -7.31% | 4 | 6 | 78.56% |
| GDDY240510C00116000 | 4/25/2024 7:54 PM | 116 | 10.20 | 7.40 | 8.70 | 0.00 | 0.00% | - | 15 | 60.21% |
| GDDY240510C00118000 | 5/3/2024 1:30 PM | 118 | 8.80 | 4.90 | 6.40 | 0.90 | 11.39% | 1 | 9 | 43.56% |
| GDDY240510C00119000 | 5/3/2024 1:42 PM | 119 | 5.10 | 4.50 | 5.50 | -2.30 | -31.08% | 11 | 10 | 40.82% |
| GDDY240510C00120000 | 5/3/2024 1:30 PM | 120 | 7.30 | 3.60 | 5.10 | 0.43 | 6.26% | 1 | 66 | 46.97% |
| GDDY240510C00121000 | 4/17/2024 7:11 PM | 121 | 6.03 | 1.85 | 4.00 | 0.00 | 0.00% | 4 | 40 | 39.28% |
| GDDY240510C00122000 | 5/3/2024 2:07 PM | 122 | 3.00 | 1.80 | 3.00 | -2.30 | -43.40% | 1 | 10 | 33.08% |
| GDDY240510C00123000 | 5/3/2024 7:33 PM | 123 | 1.85 | 1.95 | 2.35 | -3.35 | -64.42% | 9 | 5 | 31.93% |
| GDDY240510C00124000 | 5/3/2024 6:14 PM | 124 | 1.15 | 0.90 | 2.55 | -3.55 | -75.53% | 32 | 680 | 43.04% |
| GDDY240510C00125000 | 5/3/2024 5:22 PM | 125 | 0.75 | 0.70 | 1.35 | -3.60 | -82.76% | 10 | 17 | 30.76% |
| GDDY240510C00126000 | 5/3/2024 7:38 PM | 126 | 0.70 | 0.35 | 0.95 | -2.97 | -80.93% | 14 | 29 | 29.79% |
| GDDY240510C00127000 | 5/3/2024 2:19 PM | 127 | 1.20 | 0.35 | 0.65 | -2.00 | -62.50% | 1 | 6 | 29.15% |
| GDDY240510C00128000 | 5/3/2024 7:42 PM | 128 | 0.30 | 0.25 | 0.45 | -2.63 | -89.76% | 34 | 49 | 29.15% |
| GDDY240510C00129000 | 5/3/2024 6:39 PM | 129 | 0.18 | 0.15 | 0.30 | 0.18 | - | 65 | 46 | 29.10% |
| GDDY240510C00130000 | 5/3/2024 7:53 PM | 130 | 0.20 | 0.00 | 0.20 | -1.95 | -90.70% | 10 | 125 | 29.25% |
| GDDY240510C00131000 | 5/3/2024 2:17 PM | 131 | 0.49 | 0.00 | 0.15 | 0.49 | - | 1 | 2 | 30.37% |
| GDDY240510C00132000 | 5/3/2024 2:27 PM | 132 | 0.18 | 0.00 | 0.15 | -1.59 | -89.83% | 8 | 14 | 33.40% |
| GDDY240510C00133000 | 5/2/2024 7:38 PM | 133 | 1.40 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 33.40% |
| GDDY240510C00134000 | 5/3/2024 7:48 PM | 134 | 0.15 | 0.00 | 0.15 | 0.15 | - | 5 | 2 | 39.16% |
| GDDY240510C00135000 | 5/3/2024 1:48 PM | 135 | 0.58 | 0.00 | 0.45 | 0.58 | - | 3 | 5 | 54.54% |
| GDDY240510C00136000 | 4/29/2024 2:56 PM | 136 | 1.35 | 0.00 | 1.35 | 1.35 | - | - | 3 | 64.84% |
| GDDY240510C00137000 | 5/3/2024 1:48 PM | 137 | 0.58 | 0.00 | 1.35 | 0.58 | - | 3 | 8 | 68.26% |
| GDDY240510C00140000 | 5/2/2024 6:45 PM | 140 | 0.62 | 0.00 | 1.35 | 0.62 | - | - | 2 | 77.98% |
| GDDY240510C00144000 | 5/2/2024 7:32 PM | 144 | 0.30 | 0.00 | 1.00 | 0.30 | - | - | 1 | 83.64% |
| GDDY240510C00145000 | 5/1/2024 4:07 PM | 145 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 8 | 57.03% |
| GDDY240510C00160000 | 5/2/2024 4:51 PM | 160 | 0.05 | 0.00 | 0.05 | 0.05 | - | - | 1,153 | 78.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240510P00102000 | 5/3/2024 4:17 PM | 102 | 0.10 | 0.00 | 0.10 | 0.10 | - | 300 | 400 | 68.75% |
| GDDY240510P00105000 | 5/2/2024 7:31 PM | 105 | 0.34 | 0.00 | 1.35 | 0.34 | - | - | 9 | 99.02% |
| GDDY240510P00107000 | 5/2/2024 7:47 PM | 107 | 0.43 | 0.00 | 1.35 | 0.43 | - | - | 1 | 90.33% |
| GDDY240510P00109000 | 5/2/2024 7:05 PM | 109 | 0.60 | 0.00 | 1.35 | 0.60 | - | - | 3 | 81.64% |
| GDDY240510P00110000 | 5/3/2024 5:23 PM | 110 | 0.03 | 0.00 | 0.05 | 0.03 | - | 30 | 697 | 44.53% |
| GDDY240510P00111000 | 4/18/2024 2:22 PM | 111 | 1.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 220 | 72.95% |
| GDDY240510P00112000 | 5/3/2024 3:38 PM | 112 | 0.14 | 0.00 | 0.15 | 0.14 | - | 3 | 54 | 47.07% |
| GDDY240510P00113000 | 5/2/2024 7:45 PM | 113 | 1.06 | 0.00 | 1.35 | 0.00 | 0.00% | 16 | 26 | 64.16% |
| GDDY240510P00114000 | 5/3/2024 1:38 PM | 114 | 0.25 | 0.00 | 0.85 | -1.42 | -85.03% | 8 | 60 | 51.90% |
| GDDY240510P00115000 | 5/3/2024 7:53 PM | 115 | 0.10 | 0.00 | 0.20 | -1.30 | -92.86% | 140 | 64 | 39.16% |
| GDDY240510P00116000 | 5/3/2024 7:53 PM | 116 | 0.15 | 0.05 | 0.20 | -1.37 | -90.13% | 19 | 28 | 35.55% |
| GDDY240510P00117000 | 5/3/2024 4:57 PM | 117 | 0.35 | 0.10 | 0.25 | -2.85 | -89.06% | 18 | 111 | 33.79% |
| GDDY240510P00118000 | 5/3/2024 4:28 PM | 118 | 0.34 | 0.15 | 0.35 | -1.55 | -82.01% | 17 | 23 | 33.06% |
| GDDY240510P00119000 | 5/3/2024 7:33 PM | 119 | 0.43 | 0.25 | 0.45 | 0.43 | - | 10 | 8 | 31.49% |
| GDDY240510P00120000 | 5/3/2024 7:03 PM | 120 | 0.61 | 0.40 | 0.65 | 0.61 | - | 141 | 418 | 31.35% |
| GDDY240510P00121000 | 5/3/2024 7:43 PM | 121 | 0.85 | 0.30 | 0.90 | -2.26 | -72.67% | 80 | 70 | 31.03% |
| GDDY240510P00122000 | 5/3/2024 7:50 PM | 122 | 1.20 | 0.90 | 1.20 | -3.84 | -76.19% | 47 | 24 | 30.40% |
| GDDY240510P00123000 | 5/3/2024 7:26 PM | 123 | 1.55 | 0.75 | 2.55 | -2.40 | -60.76% | 14 | 20 | 45.31% |
| GDDY240510P00124000 | 5/3/2024 7:26 PM | 124 | 2.10 | 1.40 | 2.70 | 2.10 | - | 11 | 13 | 39.75% |
| GDDY240510P00125000 | 5/3/2024 6:32 PM | 125 | 2.90 | 1.75 | 3.30 | -2.05 | -41.41% | 20 | 35 | 40.31% |
| GDDY240510P00126000 | 5/3/2024 1:30 PM | 126 | 2.10 | 2.85 | 3.30 | -3.10 | -59.62% | 10 | 9 | 29.61% |
| GDDY240510P00127000 | 5/3/2024 1:30 PM | 127 | 3.90 | 3.40 | 4.90 | 3.90 | - | 1 | 0 | 45.51% |
| GDDY240510P00128000 | 5/3/2024 1:30 PM | 128 | 4.50 | 4.30 | 6.30 | 4.50 | - | 1 | 0 | 57.84% |
| GDDY240510P00130000 | 5/3/2024 5:48 PM | 130 | 7.43 | 5.80 | 6.90 | 7.43 | - | 7 | 4 | 39.40% |
| GDDY240510P00133000 | 5/3/2024 4:49 PM | 133 | 10.20 | 8.40 | 10.70 | 10.20 | - | 2 | 2 | 69.78% |
Related Tickers
FFIV F5, Inc.
165.94
-0.08%
INFA Informatica Inc.
29.84
-1.58%
CYBR CyberArk Software Ltd.
227.32
-2.66%
FIVN Five9, Inc.
57.88
+2.03%
FTNT Fortinet, Inc.
58.88
-9.69%
VRSN VeriSign, Inc.
168.26
-0.05%
GTLB GitLab Inc.
54.54
+0.22%
NTNX Nutanix, Inc.
62.24
+0.08%
MDB MongoDB, Inc.
362.85
-0.09%
APPN Appian Corporation
31.98
+3.06%