GitLab Inc. (GTLB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240719C00015000 | 2024-03-22 9:55AM EDT | 15.00 | 45.08 | 34.60 | 38.50 | 0.00 | - | 1 | 5 | 411.33% |
| GTLB240719C00017500 | 2024-06-21 3:00PM EDT | 17.50 | 23.78 | 30.40 | 33.20 | 0.00 | - | 3 | 5 | 296.29% |
| GTLB240719C00020000 | 2024-03-18 2:59PM EDT | 20.00 | 35.90 | 32.10 | 35.20 | 0.00 | - | 1 | 14 | 436.82% |
| GTLB240719C00022500 | 2023-12-18 2:07PM EDT | 22.50 | 42.70 | 42.50 | 45.30 | 0.00 | - | 23 | 33 | 1,037.31% |
| GTLB240719C00025000 | 2023-12-18 2:07PM EDT | 25.00 | 40.40 | 40.30 | 42.90 | 0.00 | - | 23 | 25 | 915.63% |
| GTLB240719C00028000 | 2024-04-29 11:21AM EDT | 28.00 | 28.00 | 26.30 | 27.00 | 0.00 | - | 2 | 18 | 342.29% |
| GTLB240719C00030000 | 2024-06-26 11:57AM EDT | 30.00 | 18.43 | 19.10 | 21.40 | +4.63 | +33.55% | 6 | 58 | 131.35% |
| GTLB240719C00032000 | 2023-07-17 10:03AM EDT | 32.00 | 25.40 | 18.60 | 19.10 | 0.00 | - | 1 | 19 | 151.66% |
| GTLB240719C00035000 | 2024-06-20 9:33AM EDT | 35.00 | 8.07 | 14.80 | 15.20 | 0.00 | - | 4 | 154 | 77.15% |
| GTLB240719C00037000 | 2023-11-08 1:36PM EDT | 37.00 | 13.60 | 24.60 | 25.40 | 0.00 | - | 5 | 115 | 424.07% |
| GTLB240719C00040000 | 2024-06-26 1:53PM EDT | 40.00 | 9.50 | 9.90 | 10.40 | +5.00 | +111.11% | 203 | 420 | 62.21% |
| GTLB240719C00041000 | 2024-06-26 2:36PM EDT | 41.00 | 9.30 | 9.00 | 9.30 | +5.61 | +152.03% | 41 | 87 | 56.74% |
| GTLB240719C00042000 | 2024-06-26 9:48AM EDT | 42.00 | 5.00 | 8.00 | 8.20 | +2.55 | +104.08% | 1 | 88 | 53.71% |
| GTLB240719C00043000 | 2024-06-26 2:11PM EDT | 43.00 | 7.00 | 7.20 | 7.40 | +4.70 | +204.35% | 57 | 79 | 52.30% |
| GTLB240719C00044000 | 2024-06-26 11:37AM EDT | 44.00 | 5.47 | 6.30 | 6.50 | +3.50 | +177.66% | 24 | 153 | 53.22% |
| GTLB240719C00045000 | 2024-06-26 2:36PM EDT | 45.00 | 5.70 | 5.40 | 5.60 | +4.19 | +277.48% | 86 | 671 | 49.85% |
| GTLB240719C00046000 | 2024-06-26 12:34PM EDT | 46.00 | 4.10 | 4.70 | 4.90 | +3.15 | +331.58% | 91 | 365 | 50.93% |
| GTLB240719C00047000 | 2024-06-26 2:24PM EDT | 47.00 | 4.00 | 3.90 | 4.10 | +3.15 | +370.59% | 127 | 330 | 48.24% |
| GTLB240719C00048000 | 2024-06-26 2:44PM EDT | 48.00 | 3.32 | 3.20 | 3.40 | +2.82 | +564.00% | 40 | 306 | 46.78% |
| GTLB240719C00049000 | 2024-06-26 1:59PM EDT | 49.00 | 2.59 | 2.70 | 2.80 | +2.19 | +547.50% | 67 | 283 | 46.17% |
| GTLB240719C00050000 | 2024-06-26 2:53PM EDT | 50.00 | 2.35 | 2.25 | 2.35 | +2.03 | +634.38% | 2,378 | 1,210 | 47.19% |
| GTLB240719C00055000 | 2024-06-26 2:33PM EDT | 55.00 | 0.77 | 0.75 | 0.80 | +0.65 | +541.67% | 132 | 1,281 | 48.44% |
| GTLB240719C00060000 | 2024-06-26 2:37PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | +0.19 | +316.67% | 101 | 3,065 | 50.78% |
| GTLB240719C00065000 | 2024-06-26 2:46PM EDT | 65.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 3 | 312 | 55.66% |
| GTLB240719C00070000 | 2024-06-25 3:11PM EDT | 70.00 | 0.13 | 0.05 | 0.20 | +0.04 | +44.44% | 1 | 979 | 70.51% |
| GTLB240719C00075000 | 2024-06-26 2:45PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 219 | 807 | 75.39% |
| GTLB240719C00080000 | 2024-06-26 12:36PM EDT | 80.00 | 0.11 | 0.00 | 0.15 | -0.06 | -35.29% | 192 | 990 | 85.16% |
| GTLB240719C00085000 | 2024-06-26 12:36PM EDT | 85.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 110 | 150 | 89.06% |
| GTLB240719C00090000 | 2024-06-26 10:17AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | -0.30 | -85.71% | 2 | 999 | 118.56% |
| GTLB240719C00095000 | 2024-06-26 10:17AM EDT | 95.00 | 0.05 | 0.00 | 0.80 | -0.55 | -91.67% | 95 | 203 | 143.26% |
| GTLB240719C00100000 | 2024-06-26 10:17AM EDT | 100.00 | 0.05 | 0.00 | 0.80 | -0.32 | -86.49% | 13 | 13 | 151.76% |
| GTLB240719C00105000 | 2024-03-13 9:30AM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GTLB240719C00110000 | 2024-06-12 11:48AM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 174.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240719P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 320.31% |
| GTLB240719P00017500 | 2024-05-20 11:01AM EDT | 17.50 | 0.09 | 0.00 | 1.30 | 0.00 | - | 1 | 35 | 279.88% |
| GTLB240719P00020000 | 2024-04-29 2:23PM EDT | 20.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 306 | 282.13% |
| GTLB240719P00022500 | 2024-06-10 11:54AM EDT | 22.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 193.75% |
| GTLB240719P00025000 | 2024-06-03 3:12PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 171.09% |
| GTLB240719P00028000 | 2024-05-31 2:32PM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 33 | 93.75% |
| GTLB240719P00030000 | 2024-06-12 9:59AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 1,303 | 83.59% |
| GTLB240719P00032000 | 2024-06-12 9:43AM EDT | 32.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 105 | 117.77% |
| GTLB240719P00035000 | 2024-06-26 11:37AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 193 | 66.80% |
| GTLB240719P00037000 | 2024-06-26 2:27PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 22 | 77 | 57.42% |
| GTLB240719P00040000 | 2024-06-26 1:34PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.28 | -65.12% | 38 | 271 | 54.30% |
| GTLB240719P00041000 | 2024-06-26 2:29PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | -1.00 | -86.96% | 13 | 503 | 52.73% |
| GTLB240719P00042000 | 2024-06-26 1:07PM EDT | 42.00 | 0.22 | 0.15 | 0.25 | -0.78 | -78.00% | 28 | 190 | 50.29% |
| GTLB240719P00043000 | 2024-06-26 2:29PM EDT | 43.00 | 0.25 | 0.20 | 0.30 | -1.55 | -86.11% | 52 | 135 | 47.31% |
| GTLB240719P00044000 | 2024-06-26 10:06AM EDT | 44.00 | 0.55 | 0.30 | 0.40 | -1.81 | -76.69% | 18 | 162 | 45.75% |
| GTLB240719P00045000 | 2024-06-26 1:02PM EDT | 45.00 | 0.63 | 0.45 | 0.55 | -2.61 | -80.56% | 22 | 269 | 44.82% |
| GTLB240719P00046000 | 2024-06-26 12:35PM EDT | 46.00 | 0.89 | 0.65 | 0.80 | -2.06 | -69.83% | 4 | 169 | 45.36% |
| GTLB240719P00047000 | 2024-06-26 2:33PM EDT | 47.00 | 1.00 | 0.95 | 1.05 | -2.40 | -70.59% | 6 | 168 | 44.34% |
| GTLB240719P00048000 | 2024-06-26 1:29PM EDT | 48.00 | 1.49 | 1.30 | 1.40 | -4.11 | -73.39% | 42 | 134 | 44.24% |
| GTLB240719P00049000 | 2024-06-26 2:27PM EDT | 49.00 | 1.80 | 1.70 | 1.85 | -3.83 | -68.03% | 31 | 113 | 44.78% |
| GTLB240719P00050000 | 2024-06-26 1:34PM EDT | 50.00 | 2.46 | 2.20 | 2.35 | -4.01 | -61.98% | 29 | 333 | 44.82% |
| GTLB240719P00055000 | 2024-06-26 2:00PM EDT | 55.00 | 6.10 | 5.70 | 5.90 | -6.00 | -49.59% | 2 | 382 | 47.95% |
| GTLB240719P00060000 | 2024-06-26 11:09AM EDT | 60.00 | 12.07 | 10.10 | 10.50 | -2.83 | -18.99% | 2 | 52 | 56.54% |
| GTLB240719P00065000 | 2024-06-20 3:28PM EDT | 65.00 | 22.10 | 15.00 | 15.50 | 0.00 | - | 570 | 627 | 58.30% |
| GTLB240719P00070000 | 2024-06-20 12:53PM EDT | 70.00 | 26.50 | 19.90 | 21.10 | 0.00 | - | 1 | 0 | 87.60% |
| GTLB240719P00075000 | 2024-05-21 10:06AM EDT | 75.00 | 17.80 | 30.10 | 34.10 | 0.00 | - | 10 | 0 | 268.77% |
| GTLB240719P00080000 | 2024-03-01 1:31PM EDT | 80.00 | 15.60 | 22.30 | 22.70 | 0.00 | - | 13 | 73 | 0.00% |
| GTLB240719P00085000 | 2024-03-01 12:46PM EDT | 85.00 | 19.20 | 26.90 | 27.70 | 0.00 | - | 1 | 14 | 0.00% |
| GTLB240719P00090000 | 2024-02-09 12:16PM EDT | 90.00 | 18.90 | 30.70 | 33.00 | 0.00 | - | 22 | 10 | 0.00% |
| GTLB240719P00095000 | 2023-12-26 4:41PM EDT | 95.00 | 31.30 | 25.90 | 28.10 | 0.00 | - | - | 7 | 0.00% |
| GTLB240719P00100000 | 2024-03-04 1:22PM EDT | 100.00 | 31.20 | 41.60 | 45.40 | 0.00 | - | 1 | 0 | 0.00% |
| GTLB240719P00110000 | 2024-05-22 11:14AM EDT | 110.00 | 51.60 | 64.20 | 68.20 | 0.00 | - | - | 0 | 340.87% |
© 2024 Yahoo. All rights reserved.