Options Chain for GODADDY INC CL A (GDDY) - $187.32 as of 11/20/2024 4:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 103.00 | 106.80 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 97.90 | 101.70 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 92.90 | 96.90 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 87.90 | 91.90 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 82.90 | 86.90 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 78.00 | 81.80 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 72.90 | 76.90 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 67.90 | 71.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 63.00 | 66.90 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 57.90 | 61.90 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 135.00 | 52.80 | 56.80 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 48.00 | 51.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 43.00 | 46.80 | 20.55 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 37.60 | 41.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 152.50 | 35.00 | 39.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 33.40 | 36.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 157.50 | 31.30 | 34.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 28.90 | 31.10 | 25.50 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 162.50 | 25.50 | 29.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 23.80 | 25.90 | 21.24 | 0.00 | 0.00% | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 167.50 | 21.00 | 24.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 18.90 | 21.60 | 16.80 | 0.00 | 0.00% | 0 | 22 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 172.50 | 16.40 | 19.00 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 13.60 | 16.50 | 11.81 | 0.00 | 0.00% | 0 | 107 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 177.50 | 10.50 | 14.20 | 9.75 | 0.00 | 0.00% | 0 | 10 | 1.05 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 8.70 | 11.40 | 8.85 | +2.67 | +43.21% | 1 | 31 | 0.86 | 0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 182.50 | 6.40 | 9.40 | 5.60 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.94 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 5.00 | 6.50 | 4.60 | +1.20 | +35.30% | 3 | 27 | 0.34 | 0.88 | 0.04 | -0.36 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 187.50 | 2.80 | 4.30 | 2.76 | +0.94 | +51.65% | 8 | 21 | 0.27 | 0.76 | 0.07 | -0.50 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 1.45 | 2.55 | 1.65 | +0.90 | +120.00% | 9 | 29 | 0.30 | 0.56 | 0.09 | -0.53 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 192.50 | 0.55 | 1.75 | 0.85 | +0.52 | +157.58% | 28 | 28 | 0.35 | 0.33 | 0.08 | -0.43 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 0.20 | 0.75 | 0.25 | +0.10 | +66.67% | 45 | 10 | 0.26 | 0.16 | 0.05 | -0.27 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 197.50 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 202.50 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 207.50 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 212.50 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 255.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 152.50 | 0.00 | 0.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.30 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:52 PM EST |
| 157.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 162.50 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 167.50 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 172.50 | 0.00 | 0.40 | 0.35 | +0.23 | +191.67% | 1 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 0.10 | 0.35 | 0.13 | -0.22 | -62.86% | 1 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 177.50 | 0.00 | 0.25 | 0.25 | -0.29 | -53.71% | 1 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.15 | 0.10 | -0.30 | -75.00% | 3 | 6 | 0.47 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 182.50 | 0.05 | 0.20 | 0.15 | -0.25 | -62.50% | 4 | 12 | 0.36 | -0.06 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 0.20 | 0.35 | 0.40 | -0.45 | -52.95% | 2 | 21 | 0.34 | -0.12 | 0.04 | -0.36 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 187.50 | 0.55 | 0.80 | 0.70 | -1.25 | -64.11% | 3 | 23 | 0.32 | -0.24 | 0.07 | -0.50 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 0.85 | 1.95 | 3.35 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.44 | 0.09 | -0.53 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 192.50 | 2.05 | 3.30 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.67 | 0.08 | -0.43 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 3.60 | 5.70 | 11.09 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.84 | 0.05 | -0.27 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 197.50 | 6.70 | 8.80 | % | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 9.10 | 12.10 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 202.50 | 11.70 | 14.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 205.00 | 13.70 | 16.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 207.50 | 16.00 | 19.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 19.20 | 21.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 212.50 | 21.80 | 23.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 23.30 | 27.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 28.50 | 32.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 225.00 | 33.40 | 37.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 38.30 | 42.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 235.00 | 43.80 | 47.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 48.20 | 52.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 245.00 | 53.20 | 57.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 58.20 | 62.10 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 255.00 | 63.20 | 67.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 260.00 | 68.20 | 72.10 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |