GOPRO INC

(NASDAQ: GPRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
72.88 Up +4.61 +6.75%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.GPRO4IQC030000 NA NA NA NA 41.000 43.8 NA NA
31.000 126.2.GPRO4IQC031000 NA NA NA NA 40.000 42.9 NA NA
32.000 126.2.GPRO4IQC032000 NA NA NA NA 39.000 41.9 NA NA
32.500 126.2.GPRO4IQC032500 NA NA NA NA 38.500 41.4 NA NA
33.000 126.2.GPRO4IQC033000 NA NA NA NA 38.000 40.9 NA NA
33.500 126.2.GPRO4IQC033500 NA NA NA NA 37.500 40.4 NA NA
34.000 126.2.GPRO4IQC034000 NA NA NA NA 37.000 39.9 NA NA
34.500 126.2.GPRO4IQC034500 NA NA NA NA 36.500 39.2 NA NA
35.000 126.2.GPRO4IQC035000 NA NA NA NA 36.000 38.9 NA NA
35.500 126.2.GPRO4IQC035500 NA NA NA NA 35.500 38.3 NA NA
36.000 126.2.GPRO4IQC036000 9.75 +9.75 NA 1.02 35.000 37.9 40 NA
36.500 126.2.GPRO4IQC036500 NA NA NA NA 34.500 37.3 NA NA
37.000 126.2.GPRO4IQC037000 NA NA NA NA 34.000 36.8 NA NA
37.500 126.2.GPRO4IQC037500 NA NA NA NA 33.500 36.3 NA NA
38.000 126.2.GPRO4IQC038000 NA NA NA NA 33.000 35.9 NA NA
38.500 126.2.GPRO4IQC038500 4.10 +1.28 +45.39% 1.02 32.500 35.4 9 9
39.000 126.2.GPRO4IQC039000 2.70 +0.15 +5.88% 0.72 32.000 34.6 1 1
39.500 126.2.GPRO4IQC039500 16.38 +16.38 NA 0.92 31.500 34.3 31 NA
40.000 126.2.GPRO4IQC040000 32.00 +7.40 +30.08% 0.82 31.000 33.7 20 19
40.500 126.2.GPRO4IQC040500 NA NA NA NA 30.500 33.1 NA NA
41.000 126.2.GPRO4IQC041000 8.00 +5.41 +208.88% 1.02 30.000 32.9 1 1
41.500 126.2.GPRO4IQC041500 6.00 +0.80 +15.38% 1.02 29.500 32.4 4 4
42.000 126.2.GPRO4IQC042000 12.50 +10.20 +443.48% 0.92 29.000 31.8 90 31
42.500 126.2.GPRO4IQC042500 6.58 +4.58 +229.00% 0.92 28.500 31.3 1 1
43.000 126.2.GPRO4IQC043000 20.90 -0.90 -4.13% 0.72 28.000 30.6 32 4
43.500 126.2.GPRO4IQC043500 21.20 +1.20 +6.00% 1.02 27.500 30.4 80 40
44.000 126.2.GPRO4IQC044000 20.80 -0.40 -1.89% 0.92 27.000 29.8 20 5
44.500 126.2.GPRO4IQC044500 NA NA NA NA 26.500 29.3 NA NA
45.000 126.2.GPRO4IQC045000 23.17 +3.80 +19.62% 0.92 26.000 28.8 27 1
45.500 126.2.GPRO4IQC045500 18.82 +13.37 +245.32% 0.92 25.500 28.3 4 2
46.000 126.2.GPRO4IQC046000 25.20 +6.70 +36.22% 0.82 25.000 27.7 30 30
46.500 126.2.GPRO4IQC046500 2.75 +1.06 +62.72% 1.02 24.500 27.4 1 1
47.000 126.2.GPRO4IQC047000 18.25 -6.35 -25.81% 0.82 24.000 26.7 31 6
47.500 126.2.GPRO4IQC047500 23.72 +4.72 +24.84% 0.82 23.500 26.2 16 12
48.000 126.2.GPRO4IQC048000 23.84 +7.24 +43.61% 1.02 23.000 25.9 16 9
48.500 126.2.GPRO4IQC048500 23.30 +7.30 +45.63% 0.62 23.100 25 10 20
49.000 126.2.GPRO4IQC049000 NA NA NA NA 22.000 24.5 NA NA
49.500 126.2.GPRO4IQC049500 NA NA NA NA 21.500 24.3 NA NA
50.000 126.2.GPRO4IQC050000 21.80 +3.92 +21.92% 0.62 21.000 23.5 66 20
50.500 126.2.GPRO4IQC050500 18.80 +18.80 NA -0.18 19.700 22.2 20 NA
51.000 126.2.GPRO4IQC051000 17.50 +17.50 NA 0.92 20.000 22.8 15 15
51.500 126.2.GPRO4IQC051500 13.03 +7.53 +136.91% 0.62 19.500 22 10 5
52.000 126.2.GPRO4IQC052000 NA NA NA NA 19.000 21.5 2 1
52.500 126.2.GPRO4IQC052500 NA NA NA NA 18.500 21 NA NA
53.000 126.2.GPRO4IQC053000 NA NA NA NA 18.000 20.7 NA NA
53.500 126.2.GPRO4IQC053500 NA NA NA NA 17.500 20.1 NA NA
54.000 126.2.GPRO4IQC054000 16.39 +2.25 +15.91% 0.82 17.000 19.7 1 1
54.500 126.2.GPRO4IQC054500 NA NA NA NA 16.500 19 NA NA
55.000 126.2.GPRO4IQC055000 16.80 +4.85 +40.59% 0.62 16.000 18.5 90 10
55.500 126.2.GPRO4IQC055500 NA NA NA NA 15.500 18 NA NA
56.000 126.2.GPRO4IQC056000 15.90 +5.40 +51.43% 0.72 15.000 17.6 21 9
56.500 126.2.GPRO4IQC056500 13.20 +7.00 +112.90% 0.72 14.500 17.1 1 4
57.000 126.2.GPRO4IQC057000 9.90 +2.50 +33.78% 0.72 14.000 16.6 14 10
57.500 126.2.GPRO4IQC057500 9.87 +1.95 +24.62% 0.92 13.500 16.3 1 1
58.000 126.2.GPRO4IQC058000 13.90 +7.60 +120.63% 0.72 13.000 15.6 20 10
58.500 126.2.GPRO4IQC058500 11.00 +2.00 +22.22% 0.82 12.500 15.2 5 5
59.000 126.2.GPRO4IQC059000 12.90 +5.70 +79.17% 0.62 12.000 14.5 34 12
59.500 126.2.GPRO4IQC059500 5.40 +0.70 +14.89% 0.62 11.500 14 8 8
60.000 126.2.GPRO4IQC060000 12.10 +3.80 +45.78% 0.62 11.000 13.5 283 71
60.500 126.2.GPRO4IQC060500 7.20 +7.20 NA 0.62 10.500 13 4 4
61.000 126.2.GPRO4IQC061000 7.13 +2.95 +70.57% 0.72 10.000 12.6 4 1
61.500 126.2.GPRO4IQC061500 9.98 +4.88 +95.69% 0.62 9.500 12 50 1
62.000 126.2.GPRO4IQC062000 9.70 +6.19 +176.35% 0.62 9.000 11.5 60 75
62.500 126.2.GPRO4IQC062500 8.95 +4.15 +86.46% 0.62 8.500 11 2 25
63.000 126.2.GPRO4IQC063000 3.24 -0.76 -19.00% 0.72 8.000 10.6 1 19
63.500 126.2.GPRO4IQC063500 8.50 +4.30 +102.38% 0.62 8.200 10 49 201
64.000 126.2.GPRO4IQC064000 5.00 +1.02 +25.63% 0.62 7.000 9.5 16 161
64.500 126.2.GPRO4IQC064500 6.92 +2.72 +64.76% 0.62 6.500 9 1 55
65.000 126.2.GPRO4IQC065000 8.10 +4.80 +145.45% 0.42 6.000 8.3 346 719
65.500 126.2.GPRO4IQC065500 6.50 +3.80 +140.74% 0.62 5.600 8 24 111
66.000 126.2.GPRO4IQC066000 7.17 +4.47 +165.56% 0.62 6.600 7.5 192 406
66.500 126.2.GPRO4IQC066500 5.70 +3.50 +159.09% 0.62 4.500 7 26 347
67.000 126.2.GPRO4IQC067000 5.20 +3.09 +146.45% 0.82 4.800 6.7 355 731
67.500 126.2.GPRO4IQC067500 4.57 +2.77 +153.89% 0.62 4.500 6 201 490
68.000 126.2.GPRO4IQC068000 4.80 +3.25 +209.68% 0.22 4.700 5.1 655 1,347
68.500 126.2.GPRO4IQC068500 4.90 +3.54 +260.29% 0.52 4.300 4.9 212 482
69.000 126.2.GPRO4IQC069000 4.20 +3.01 +252.94% 0.62 4.000 4.5 2,069 1,444
69.500 126.2.GPRO4IQC069500 3.88 +2.98 +331.11% 0.62 3.700 4 355 290
70.000 126.2.GPRO4IQC070000 3.40 +2.65 +353.33% 0.52 3.300 3.4 1,784 1,665
70.500 126.2.GPRO4IQC070500 3.06 +2.41 +370.77% 0.92 2.750 3.3 604 339
71.000 126.2.GPRO4IQC071000 2.72 +2.12 +353.33% 0.92 2.400 2.8 1,302 911
71.500 126.2.GPRO4IQC071500 2.33 +1.83 +366.00% 1.12 2.100 2.5 728 266
72.000 126.2.GPRO4IQC072000 2.10 +1.75 +500.00% 1.12 1.850 2 2,487 382
72.500 126.2.GPRO4IQC072500 1.73 +1.53 +765.00% 1.52 1.600 1.9 496 120
73.000 126.2.GPRO4IQC073000 1.44 +1.19 +476.00% 1.6 1.400 1.6 1,394 65
73.500 126.2.GPRO4IQC073500 1.32 +0.40 +43.48% 1.45 1.150 1.45 284 9
74.000 126.2.GPRO4IQC074000 1.18 +1.01 +594.12% 1.25 1.000 1.25 2,095 235
74.500 126.2.GPRO4IQC074500 0.70 +0.60 +600.00% 1.2 0.800 1.2 139 17
75.000 126.2.GPRO4IQC075000 0.78 +0.63 +420.00% 0.9 0.750 0.9 2,202 565
76.000 126.2.GPRO4IQC076000 0.51 +0.41 +410.00% 0.65 0.550 0.65 505 32
77.000 126.2.GPRO4IQC077000 0.36 +0.26 +260.00% 0.55 0.300 0.55 190 63
77.500 126.2.GPRO4IQC077500 NA NA NA NA NA NA NA
78.000 126.2.GPRO4IQC078000 0.30 +0.15 +100.00% 0.3 0.200 0.3 957 10
79.000 126.2.GPRO4IQC079000 0.15 +0.10 +200.00% 0.2 0.100 0.2 266 81
80.000 126.2.GPRO4IQC080000 0.15 +0.11 +275.00% 0.15 0.100 0.15 867 388
85.000 126.2.GPRO4IQC085000 0.05 -0.18 -78.26% 0.1 NA 0.1 38 121
90.000 126.2.GPRO4IQC090000 0.05 unch unch 0.1 NA 0.1 550 1,424
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.GPRO4UQC030000 0.05 unch unch 0.1 NA 0.1 1 42
31.000 126.2.GPRO4UQC031000 0.07 -0.75 -91.46% 0.1 NA 0.1 49 50
32.000 126.2.GPRO4UQC032000 0.05 -0.14 -73.68% 0.1 NA 0.1 5 11
32.500 126.2.GPRO4UQC032500 0.05 +0.05 NA 0.1 NA 0.1 5 5
33.000 126.2.GPRO4UQC033000 1.37 -0.02 -1.44% 0.1 NA 0.1 1 2
33.500 126.2.GPRO4UQC033500 0.05 unch unch 0.1 NA 0.1 5 15
34.000 126.2.GPRO4UQC034000 0.05 unch unch 0.1 NA 0.1 10 17
34.500 126.2.GPRO4UQC034500 0.05 -1.90 -97.44% 0.1 NA 0.1 5 5
35.000 126.2.GPRO4UQC035000 0.05 -0.10 -66.67% 0.1 NA 0.1 5 30
35.500 126.2.GPRO4UQC035500 0.07 +0.02 +40.00% 0.05 NA 0.05 1 216
36.000 126.2.GPRO4UQC036000 0.05 -0.05 -50.00% 0.1 NA 0.1 5 12
36.500 126.2.GPRO4UQC036500 0.05 -0.47 -90.38% 0.1 NA 0.1 5 47
37.000 126.2.GPRO4UQC037000 0.05 unch unch 0.1 NA 0.1 5 38
37.500 126.2.GPRO4UQC037500 1.15 -0.79 -40.72% 0.1 NA 0.1 5 7
38.000 126.2.GPRO4UQC038000 0.05 unch unch 0.1 NA 0.1 2 26
38.500 126.2.GPRO4UQC038500 0.15 -0.35 -70.00% 0.1 NA 0.1 13 22
39.000 126.2.GPRO4UQC039000 1.54 -0.02 -1.28% 0.1 NA 0.1 3 5
39.500 126.2.GPRO4UQC039500 NA NA NA NA NA 0.1 NA NA
40.000 126.2.GPRO4UQC040000 0.18 -0.46 -71.88% 0.15 NA 0.15 25 28
40.500 126.2.GPRO4UQC040500 0.10 -0.70 -87.50% 0.1 NA 0.1 150 155
41.000 126.2.GPRO4UQC041000 0.40 -0.11 -21.57% 0.1 NA 0.1 17 152
41.500 126.2.GPRO4UQC041500 NA NA NA NA NA 0.1 NA NA
42.000 126.2.GPRO4UQC042000 0.10 -0.70 -87.50% 0.1 NA 0.1 4 125
42.500 126.2.GPRO4UQC042500 0.20 -0.25 -55.56% 0.05 NA 0.05 12 12
43.000 126.2.GPRO4UQC043000 0.15 unch unch 0.1 NA 0.1 4 23
43.500 126.2.GPRO4UQC043500 0.05 unch unch 0.1 NA 0.1 3 13
44.000 126.2.GPRO4UQC044000 0.09 +0.07 +350.00% 0.05 NA 0.05 4 26
44.500 126.2.GPRO4UQC044500 NA NA NA NA NA 0.1 NA NA
45.000 126.2.GPRO4UQC045000 0.08 +0.03 +60.00% 0.1 NA 0.1 2 66
45.500 126.2.GPRO4UQC045500 0.05 unch unch 0.1 NA 0.1 20 64
46.000 126.2.GPRO4UQC046000 0.05 -0.04 -44.44% 0.05 NA 0.05 2 33
46.500 126.2.GPRO4UQC046500 0.05 -0.15 -75.00% 0.05 NA 0.05 30 18
47.000 126.2.GPRO4UQC047000 NA NA NA NA NA 0.1 NA NA
47.500 126.2.GPRO4UQC047500 0.24 -0.53 -68.83% 0.1 NA 0.1 1 24
48.000 126.2.GPRO4UQC048000 0.17 +0.12 +240.00% 0.05 NA 0.05 4 107
48.500 126.2.GPRO4UQC048500 0.02 -0.03 -60.00% 0.05 NA 0.05 4 68
49.000 126.2.GPRO4UQC049000 0.05 -0.01 -16.67% 0.05 NA 0.05 11 127
49.500 126.2.GPRO4UQC049500 0.15 -0.15 -50.00% 0.05 NA 0.05 10 13
50.000 126.2.GPRO4UQC050000 0.04 -0.01 -20.00% 0.1 NA 0.1 9 70
50.500 126.2.GPRO4UQC050500 0.05 +0.05 NA 0.05 NA 0.05 1 1
51.000 126.2.GPRO4UQC051000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 27
51.500 126.2.GPRO4UQC051500 0.05 -0.35 -87.50% 0.05 NA 0.05 1 15
52.000 126.2.GPRO4UQC052000 0.04 -0.01 -20.00% 0.05 NA 0.05 10 62
52.500 126.2.GPRO4UQC052500 0.22 +0.10 +83.33% 0.05 NA 0.05 4 84
53.000 126.2.GPRO4UQC053000 0.85 +0.40 +88.89% 0.05 NA 0.05 1 117
53.500 126.2.GPRO4UQC053500 0.05 -0.69 -93.24% 0.05 NA 0.05 8 15
54.000 126.2.GPRO4UQC054000 0.05 unch unch 0.05 NA 0.05 10 235
54.500 126.2.GPRO4UQC054500 0.05 -0.40 -88.89% 0.05 NA 0.05 5 41
55.000 126.2.GPRO4UQC055000 0.05 unch unch 0.05 NA 0.05 18 303
55.500 126.2.GPRO4UQC055500 0.05 -0.09 -64.29% 0.05 NA 0.05 1 54
56.000 126.2.GPRO4UQC056000 0.05 -0.04 -44.44% 0.05 NA 0.05 26 138
56.500 126.2.GPRO4UQC056500 0.12 -0.28 -70.00% 0.05 NA 0.05 3 32
57.000 126.2.GPRO4UQC057000 0.11 -0.14 -56.00% 0.05 NA 0.05 431 887
57.500 126.2.GPRO4UQC057500 0.05 -0.10 -66.67% 0.05 NA 0.05 24 266
58.000 126.2.GPRO4UQC058000 0.05 -0.15 -75.00% 0.05 NA 0.05 95 218
58.500 126.2.GPRO4UQC058500 0.05 -0.12 -70.59% 0.1 NA 0.1 111 305
59.000 126.2.GPRO4UQC059000 0.05 -0.11 -68.75% 0.1 NA 0.1 130 330
59.500 126.2.GPRO4UQC059500 0.05 -0.10 -66.67% 0.1 0.050 0.1 248 395
60.000 126.2.GPRO4UQC060000 0.06 -0.20 -76.92% 0.05 NA 0.05 368 1,551
60.500 126.2.GPRO4UQC060500 0.09 -0.18 -66.67% 0.1 0.050 0.1 35 377
61.000 126.2.GPRO4UQC061000 0.09 -0.16 -64.00% 0.15 0.050 0.15 169 478
61.500 126.2.GPRO4UQC061500 0.43 -0.57 -57.00% 0.15 NA 0.15 20 121
62.000 126.2.GPRO4UQC062000 0.15 -0.30 -66.67% 0.1 0.050 0.1 526 812
62.500 126.2.GPRO4UQC062500 0.10 -0.38 -79.17% 0.2 NA 0.2 550 790
63.000 126.2.GPRO4UQC063000 0.13 -0.41 -75.93% 0.15 0.100 0.15 486 963
63.500 126.2.GPRO4UQC063500 0.15 -0.70 -82.35% 0.15 0.100 0.15 23 195
64.000 126.2.GPRO4UQC064000 0.10 -0.60 -85.71% 0.25 0.100 0.25 1,240 987
64.500 126.2.GPRO4UQC064500 0.25 -0.63 -71.59% 0.25 0.150 0.25 398 523
65.000 126.2.GPRO4UQC065000 0.18 -0.81 -81.82% 0.3 0.150 0.3 934 1,807
65.500 126.2.GPRO4UQC065500 0.25 -1.02 -80.32% 0.35 0.250 0.35 384 317
66.000 126.2.GPRO4UQC066000 0.40 -0.94 -70.15% 0.4 0.300 0.4 797 524
66.500 126.2.GPRO4UQC066500 0.40 -1.20 -75.00% 0.4 0.250 0.4 813 574
67.000 126.2.GPRO4UQC067000 0.47 -1.33 -73.89% 0.55 0.350 0.55 1,521 707
67.500 126.2.GPRO4UQC067500 0.60 -1.40 -70.00% 0.65 0.450 0.65 687 281
68.000 126.2.GPRO4UQC068000 0.64 -1.74 -73.11% 0.75 0.550 0.75 1,270 210
68.500 126.2.GPRO4UQC068500 0.75 -2.10 -73.68% 0.85 0.650 0.85 776 172
69.000 126.2.GPRO4UQC069000 0.89 -2.03 -69.52% 0.95 0.800 0.95 442 246
69.500 126.2.GPRO4UQC069500 1.03 -5.35 -83.86% 1.15 0.900 1.15 286 53
70.000 126.2.GPRO4UQC070000 1.10 -2.40 -68.57% 1.3 1.100 1.3 1,161 147
70.500 126.2.GPRO4UQC070500 1.32 +1.32 NA 1.45 1.250 1.45 283 NA
71.000 126.2.GPRO4UQC071000 1.53 +1.53 NA 1.7 1.500 1.7 383 NA
71.500 126.2.GPRO4UQC071500 1.75 -4.77 -73.16% 1.9 1.600 1.9 154 10
72.000 126.2.GPRO4UQC072000 1.95 -3.55 -64.55% 2.15 1.850 2.15 495 10
72.500 126.2.GPRO4UQC072500 2.45 -4.05 -62.31% 2.4 2.250 2.4 165 1
73.000 126.2.GPRO4UQC073000 2.40 -4.90 -67.12% 2.58 2.400 2.7 58 30
73.500 126.2.GPRO4UQC073500 2.91 +2.91 NA 2.48 2.650 3.1 2 NA
74.000 126.2.GPRO4UQC074000 3.79 -4.41 -53.78% 2.48 2.950 3.6 7 6
74.500 126.2.GPRO4UQC074500 4.53 +4.53 NA 2.38 3.200 4 5 NA
75.000 126.2.GPRO4UQC075000 4.50 -5.50 -55.00% 1.98 3.600 4.1 13 40
76.000 126.2.GPRO4UQC076000 6.00 +6.00 NA 2.58 4.300 5.7 8 NA
77.000 126.2.GPRO4UQC077000 5.70 -4.10 -41.84% 2.58 5.300 6.7 2 88
77.500 126.2.GPRO4UQC077500 NA NA NA NA NA NA NA
78.000 126.2.GPRO4UQC078000 6.90 -4.10 -37.27% 2.68 6.000 7.8 29 9
79.000 126.2.GPRO4UQC079000 8.63 -4.52 -34.37% 2.68 6.800 8.8 7 2
80.000 126.2.GPRO4UQC080000 9.10 -4.02 -30.64% 2.58 7.700 9.7 31 31
85.000 126.2.GPRO4UQC085000 13.31 +13.31 NA 2.38 12.600 14.5 2 NA
90.000 126.2.GPRO4UQC090000 18.53 -4.37 -19.08% 1.08 17.600 18.2 739 1,588
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:27 AM ET