GitLab Inc. (GTLB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240607C00042000 | 2024-05-31 3:37PM EDT | 42.00 | 6.50 | 6.80 | 7.10 | -1.00 | -13.33% | 4 | 11 | 154.88% |
| GTLB240607C00044500 | 2024-05-30 9:43AM EDT | 44.50 | 5.20 | 5.30 | 5.60 | -1.80 | -25.71% | 1 | 1 | 156.74% |
| GTLB240607C00045000 | 2024-05-31 3:10PM EDT | 45.00 | 4.92 | 5.10 | 5.30 | -1.57 | -24.19% | 6 | 3 | 157.81% |
| GTLB240607C00046500 | 2024-05-31 3:59PM EDT | 46.50 | 4.40 | 4.30 | 4.50 | -4.30 | -49.43% | 89 | 1 | 156.64% |
| GTLB240607C00047000 | 2024-05-31 3:49PM EDT | 47.00 | 3.86 | 4.10 | 4.30 | -3.89 | -50.19% | 143 | 3 | 158.06% |
| GTLB240607C00047500 | 2024-05-31 3:53PM EDT | 47.50 | 3.98 | 3.90 | 4.10 | -3.72 | -48.31% | 99 | 2 | 159.08% |
| GTLB240607C00048000 | 2024-05-31 3:53PM EDT | 48.00 | 3.78 | 3.60 | 3.90 | -0.67 | -15.06% | 96 | 12 | 157.86% |
| GTLB240607C00048500 | 2024-05-31 3:53PM EDT | 48.50 | 3.50 | 3.40 | 3.60 | -0.43 | -10.94% | 26 | 2 | 156.25% |
| GTLB240607C00049000 | 2024-05-31 3:59PM EDT | 49.00 | 3.28 | 3.20 | 3.40 | -0.52 | -13.68% | 76 | 94 | 156.25% |
| GTLB240607C00049500 | 2024-05-31 1:15PM EDT | 49.50 | 3.14 | 3.00 | 3.30 | -0.36 | -10.29% | 25 | 233 | 157.76% |
| GTLB240607C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 2.96 | 2.85 | 3.10 | -0.53 | -15.19% | 279 | 377 | 158.01% |
| GTLB240607C00051000 | 2024-05-31 3:32PM EDT | 51.00 | 2.66 | 2.55 | 2.70 | -0.58 | -17.90% | 185 | 59 | 157.52% |
| GTLB240607C00052000 | 2024-05-31 3:59PM EDT | 52.00 | 2.28 | 2.30 | 2.40 | -0.17 | -6.94% | 48 | 63 | 158.74% |
| GTLB240607C00053000 | 2024-05-31 3:59PM EDT | 53.00 | 2.03 | 1.95 | 2.10 | -0.21 | -9.38% | 252 | 337 | 156.69% |
| GTLB240607C00054000 | 2024-05-31 3:58PM EDT | 54.00 | 1.72 | 1.65 | 1.75 | -0.23 | -11.79% | 27 | 209 | 153.22% |
| GTLB240607C00055000 | 2024-05-31 3:55PM EDT | 55.00 | 1.49 | 1.45 | 1.60 | -0.38 | -20.32% | 129 | 105 | 155.18% |
| GTLB240607C00056000 | 2024-05-31 3:32PM EDT | 56.00 | 1.20 | 1.20 | 1.40 | -0.30 | -20.00% | 61 | 194 | 153.61% |
| GTLB240607C00057000 | 2024-05-31 3:11PM EDT | 57.00 | 1.07 | 1.00 | 1.20 | -0.23 | -17.69% | 53 | 285 | 152.05% |
| GTLB240607C00058000 | 2024-05-31 3:55PM EDT | 58.00 | 0.94 | 0.85 | 1.05 | -0.26 | -21.67% | 98 | 278 | 151.95% |
| GTLB240607C00059000 | 2024-05-31 1:43PM EDT | 59.00 | 0.77 | 0.70 | 0.90 | -0.34 | -30.63% | 29 | 534 | 150.78% |
| GTLB240607C00060000 | 2024-05-31 3:47PM EDT | 60.00 | 0.60 | 0.60 | 0.75 | -0.25 | -29.41% | 423 | 415 | 150.00% |
| GTLB240607C00061000 | 2024-05-31 2:46PM EDT | 61.00 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 13 | 102 | 147.85% |
| GTLB240607C00062000 | 2024-05-31 3:37PM EDT | 62.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 149 | 101 | 148.44% |
| GTLB240607C00063000 | 2024-05-31 2:46PM EDT | 63.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 52 | 84 | 145.70% |
| GTLB240607C00064000 | 2024-05-31 3:55PM EDT | 64.00 | 0.34 | 0.25 | 0.40 | -0.13 | -27.66% | 25 | 27 | 146.48% |
| GTLB240607C00065000 | 2024-05-31 3:27PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 390 | 237 | 143.75% |
| GTLB240607C00066000 | 2024-05-31 3:36PM EDT | 66.00 | 0.20 | 0.20 | 0.25 | -0.22 | -52.38% | 57 | 34 | 145.70% |
| GTLB240607C00067000 | 2024-05-31 3:45PM EDT | 67.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 86 | 118 | 147.27% |
| GTLB240607C00068000 | 2024-05-31 3:45PM EDT | 68.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 323 | 75 | 144.14% |
| GTLB240607C00069000 | 2024-05-31 3:45PM EDT | 69.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 14 | 17 | 148.83% |
| GTLB240607C00070000 | 2024-05-31 3:26PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 100 | 372 | 143.36% |
| GTLB240607C00071000 | 2024-05-31 12:18PM EDT | 71.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 40 | 8 | 147.66% |
| GTLB240607C00073000 | 2024-05-29 1:37PM EDT | 73.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 5 | 155.47% |
| GTLB240607C00075000 | 2024-05-31 2:45PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 40 | 163.28% |
| GTLB240607C00080000 | 2024-05-31 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 271 | 151.56% |
| GTLB240607C00085000 | 2024-05-29 1:23PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 180 | 167.19% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240607P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.25 | 0.25 | 0.30 | +0.08 | +47.06% | 1,451 | 88 | 149.02% |
| GTLB240607P00036500 | 2024-05-31 3:52PM EDT | 36.50 | 0.45 | 0.35 | 0.45 | +0.21 | +87.50% | 266 | 10 | 145.51% |
| GTLB240607P00037000 | 2024-05-31 3:40PM EDT | 37.00 | 0.55 | 0.45 | 0.55 | +0.21 | +61.76% | 23 | 14 | 148.73% |
| GTLB240607P00037500 | 2024-05-31 3:47PM EDT | 37.50 | 0.65 | 0.50 | 0.65 | +0.30 | +85.71% | 50 | 3 | 148.83% |
| GTLB240607P00038000 | 2024-05-31 3:17PM EDT | 38.00 | 0.65 | 0.60 | 0.70 | +0.17 | +35.42% | 124 | 17 | 148.24% |
| GTLB240607P00038500 | 2024-05-31 3:14PM EDT | 38.50 | 0.83 | 0.70 | 0.80 | +0.33 | +66.00% | 54 | 13 | 149.02% |
| GTLB240607P00039000 | 2024-05-31 3:57PM EDT | 39.00 | 0.86 | 0.80 | 0.95 | +0.28 | +48.28% | 44 | 3 | 150.78% |
| GTLB240607P00039500 | 2024-05-31 3:55PM EDT | 39.50 | 1.00 | 0.95 | 1.05 | +0.45 | +81.82% | 59 | 1 | 151.76% |
| GTLB240607P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 1.11 | 1.05 | 1.20 | +0.31 | +38.75% | 236 | 146 | 152.05% |
| GTLB240607P00040500 | 2024-05-31 3:18PM EDT | 40.50 | 1.45 | 1.20 | 1.30 | +0.73 | +101.39% | 43 | 1 | 151.86% |
| GTLB240607P00041000 | 2024-05-31 2:19PM EDT | 41.00 | 1.53 | 1.35 | 1.50 | +0.48 | +45.71% | 16 | 5 | 153.71% |
| GTLB240607P00041500 | 2024-05-31 2:03PM EDT | 41.50 | 1.75 | 1.50 | 1.65 | +0.75 | +75.00% | 42 | 55 | 153.71% |
| GTLB240607P00042000 | 2024-05-31 3:59PM EDT | 42.00 | 1.72 | 1.65 | 1.80 | +0.47 | +37.60% | 138 | 86 | 153.22% |
| GTLB240607P00042500 | 2024-05-31 3:24PM EDT | 42.50 | 2.12 | 1.85 | 2.00 | +0.67 | +46.21% | 9 | 433 | 154.69% |
| GTLB240607P00043000 | 2024-05-31 3:38PM EDT | 43.00 | 2.30 | 2.00 | 2.20 | +0.72 | +45.57% | 176 | 38 | 154.39% |
| GTLB240607P00043500 | 2024-05-31 1:28PM EDT | 43.50 | 2.34 | 2.25 | 2.40 | +0.86 | +58.11% | 140 | 12 | 155.86% |
| GTLB240607P00044000 | 2024-05-31 3:51PM EDT | 44.00 | 2.69 | 2.40 | 2.60 | +1.02 | +61.08% | 18 | 37 | 154.69% |
| GTLB240607P00044500 | 2024-05-31 3:54PM EDT | 44.50 | 2.78 | 2.65 | 2.80 | +0.98 | +54.44% | 7 | 12 | 155.27% |
| GTLB240607P00045000 | 2024-05-31 3:59PM EDT | 45.00 | 2.93 | 2.85 | 3.00 | +0.68 | +30.22% | 141 | 75 | 154.39% |
| GTLB240607P00045500 | 2024-05-31 3:53PM EDT | 45.50 | 3.30 | 3.10 | 3.30 | +2.50 | +312.50% | 13 | 20 | 156.05% |
| GTLB240607P00046000 | 2024-05-31 3:41PM EDT | 46.00 | 3.50 | 3.40 | 3.50 | +1.15 | +48.94% | 56 | 189 | 156.35% |
| GTLB240607P00047000 | 2024-05-31 3:57PM EDT | 47.00 | 3.94 | 3.90 | 4.00 | +0.64 | +19.39% | 142 | 72 | 155.76% |
| GTLB240607P00047500 | 2024-05-31 2:43PM EDT | 47.50 | 4.69 | 4.10 | 4.30 | +1.09 | +30.28% | 3 | 19 | 154.88% |
| GTLB240607P00048000 | 2024-05-31 3:26PM EDT | 48.00 | 4.81 | 4.40 | 4.60 | +1.32 | +37.82% | 70 | 65 | 155.57% |
| GTLB240607P00048500 | 2024-05-31 1:28PM EDT | 48.50 | 4.87 | 4.70 | 4.90 | +0.84 | +20.84% | 10 | 50 | 155.86% |
| GTLB240607P00049000 | 2024-05-31 3:08PM EDT | 49.00 | 5.30 | 5.00 | 5.20 | +1.10 | +26.19% | 69 | 73 | 155.86% |
| GTLB240607P00049500 | 2024-05-31 1:57PM EDT | 49.50 | 5.83 | 5.30 | 5.50 | +1.40 | +31.60% | 12 | 29 | 155.47% |
| GTLB240607P00050000 | 2024-05-31 3:11PM EDT | 50.00 | 5.68 | 5.60 | 5.80 | +0.75 | +15.21% | 63 | 577 | 154.69% |
| GTLB240607P00051000 | 2024-05-31 3:32PM EDT | 51.00 | 6.85 | 6.30 | 6.50 | +1.66 | +31.98% | 11 | 224 | 156.15% |
| GTLB240607P00052000 | 2024-05-31 2:01PM EDT | 52.00 | 7.60 | 6.90 | 7.20 | +1.35 | +21.60% | 4 | 48 | 154.30% |
| GTLB240607P00053000 | 2024-05-31 12:54PM EDT | 53.00 | 8.30 | 7.60 | 7.90 | +1.80 | +27.69% | 3 | 2,290 | 153.13% |
| GTLB240607P00054000 | 2024-05-31 3:12PM EDT | 54.00 | 9.00 | 8.40 | 8.70 | +1.40 | +18.42% | 14 | 156 | 154.98% |
| GTLB240607P00055000 | 2024-05-31 2:52PM EDT | 55.00 | 9.92 | 9.20 | 9.40 | +2.12 | +27.18% | 2 | 208 | 153.52% |
| GTLB240607P00056000 | 2024-05-31 1:21PM EDT | 56.00 | 10.30 | 9.90 | 10.20 | +0.96 | +10.28% | 6 | 99 | 150.68% |
| GTLB240607P00057000 | 2024-05-31 3:43PM EDT | 57.00 | 11.30 | 10.80 | 11.10 | +5.57 | +97.21% | 7 | 149 | 154.20% |
| GTLB240607P00058000 | 2024-05-29 9:37AM EDT | 58.00 | 12.15 | 11.30 | 12.00 | +5.65 | +86.92% | 8 | 22 | 145.70% |
| GTLB240607P00059000 | 2024-05-29 9:37AM EDT | 59.00 | 7.20 | 12.30 | 12.80 | 0.00 | - | 4 | 129 | 147.07% |
| GTLB240607P00060000 | 2024-05-31 3:50PM EDT | 60.00 | 13.95 | 13.20 | 13.70 | +5.95 | +74.37% | 1 | 87 | 147.66% |
| GTLB240607P00061000 | 2024-05-28 11:03AM EDT | 61.00 | 8.10 | 14.10 | 14.60 | 0.00 | - | 1 | 19 | 147.17% |
| GTLB240607P00062000 | 2024-05-22 3:51PM EDT | 62.00 | 7.20 | 15.00 | 15.50 | 0.00 | - | 60 | 66 | 145.51% |
| GTLB240607P00065000 | 2024-05-20 12:21PM EDT | 65.00 | 9.07 | 17.70 | 18.50 | 0.00 | - | 2 | 5 | 148.44% |
| GTLB240607P00066000 | 2024-05-22 10:11AM EDT | 66.00 | 9.40 | 18.60 | 19.40 | 0.00 | - | - | 2 | 141.02% |
© 2024 Yahoo. All rights reserved.