Options Chain for GODADDY INC CL A (GDDY) - $206.74 as of 12/26/2024 12:20:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 114.90 | 118.60 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 95.00 | 109.90 | 113.80 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 100.00 | 104.90 | 109.00 | % | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 105.00 | 99.90 | 103.80 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 110.00 | 94.90 | 98.90 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 115.00 | 89.90 | 93.90 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 120.00 | 84.90 | 88.90 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 125.00 | 79.90 | 84.00 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 130.00 | 75.00 | 78.90 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 135.00 | 69.80 | 73.90 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 140.00 | 64.90 | 68.90 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 145.00 | 59.90 | 63.60 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 150.00 | 54.90 | 58.90 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 155.00 | 49.90 | 53.90 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 160.00 | 45.00 | 48.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 165.00 | 39.90 | 43.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 170.00 | 34.90 | 38.90 | 26.40 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 11:58:58 AM EST |
| 175.00 | 29.90 | 33.70 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 180.00 | 25.60 | 28.10 | 21.92 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 11:58:58 AM EST |
| 182.50 | 22.50 | 25.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 185.00 | 20.00 | 23.00 | 20.00 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 11:58:58 AM EST |
| 187.50 | 17.70 | 20.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 190.00 | 15.00 | 18.10 | 12.77 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 11:58:58 AM EST |
| 192.50 | 12.50 | 15.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 195.00 | 10.30 | 12.70 | 11.40 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:58 AM EST |
| 197.50 | 7.80 | 10.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 11:58:58 AM EST |
| 200.00 | 5.60 | 7.80 | 6.70 | +2.20 | +48.89% | 2 | 158 | 0.64 | 0.99 | 0.01 | -0.01 | 12/26/2024 | 12/26/2024 11:58:58 AM EST |
| 202.50 | 3.20 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.94 | 0.05 | -0.09 | 12/20/2024 | 12/26/2024 11:58:58 AM EST |
| 205.00 | 1.90 | 2.45 | 2.20 | +0.38 | +20.88% | 4 | 170 | 0.21 | 0.76 | 0.13 | -0.40 | 12/26/2024 | 12/26/2024 11:58:58 AM EST |
| 207.50 | 0.50 | 0.85 | 0.75 | -0.50 | -40.00% | 2 | 67 | 0.22 | 0.39 | 0.15 | -0.41 | 12/26/2024 | 12/26/2024 11:58:58 AM EST |
| 210.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.22 | 0.10 | 0.06 | -0.10 | 12/24/2024 | 12/26/2024 11:58:58 AM EST |
| 212.50 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.01 | 0.01 | -0.01 | 12/19/2024 | 12/26/2024 11:58:58 AM EST |
| 215.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:58 AM EST |
| 217.50 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 220.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 11:58:58 AM EST |
| 222.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 11:58:58 AM EST |
| 225.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 11:58:58 AM EST |
| 227.50 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 230.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 232.50 | 0.00 | 0.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 235.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 240.00 | 0.00 | 0.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 245.00 | 0.00 | 0.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 250.00 | 0.00 | 0.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 255.00 | 0.00 | 0.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 260.00 | 0.00 | 0.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 265.00 | 0.00 | 0.55 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 280.00 | 0.00 | 0.35 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 11:58:58 AM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 170.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 11:58:58 AM EST |
| 175.00 | 0.00 | 0.25 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 11:58:58 AM EST |
| 180.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 11:58:58 AM EST |
| 182.50 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 185.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 11:58:58 AM EST |
| 187.50 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 190.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:58 AM EST |
| 192.50 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 11:58:58 AM EST |
| 195.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:58 AM EST |
| 197.50 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:58 AM EST |
| 200.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.01 | 0.01 | -0.01 | 12/24/2024 | 12/26/2024 11:58:58 AM EST |
| 202.50 | 0.00 | 0.15 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.06 | 0.05 | -0.09 | 12/20/2024 | 12/26/2024 11:58:58 AM EST |
| 205.00 | 0.15 | 0.45 | 0.50 | -0.15 | -23.08% | 1 | 49 | 0.21 | -0.24 | 0.13 | -0.40 | 12/26/2024 | 12/26/2024 11:58:58 AM EST |
| 207.50 | 1.10 | 1.55 | 1.57 | -3.63 | -69.81% | 7 | 29 | 0.21 | -0.61 | 0.15 | -0.41 | 12/26/2024 | 12/26/2024 11:58:58 AM EST |
| 210.00 | 2.85 | 3.80 | 5.45 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.90 | 0.06 | -0.10 | 12/23/2024 | 12/26/2024 11:58:58 AM EST |
| 212.50 | 5.10 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 12/18/2024 | 12/26/2024 11:58:58 AM EST |
| 215.00 | 7.30 | 10.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 217.50 | 9.50 | 12.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 220.00 | 12.50 | 15.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 222.50 | 14.20 | 17.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 225.00 | 16.70 | 20.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 227.50 | 19.20 | 22.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 230.00 | 21.70 | 25.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 232.50 | 24.20 | 27.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 235.00 | 26.70 | 30.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 240.00 | 31.10 | 35.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 245.00 | 36.10 | 40.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 250.00 | 41.20 | 45.10 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 255.00 | 46.20 | 50.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 260.00 | 51.20 | 55.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 265.00 | 56.40 | 60.10 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 270.00 | 61.40 | 65.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 275.00 | 66.40 | 70.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST | |||
| 280.00 | 71.40 | 75.10 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:58 AM EST |