GOPRO INC

(NASDAQ: GPRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
51.80 Up +2.90 +5.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.GPRO4I5C029000 NA NA NA NA 20.700 23.4 NA NA
30.000 126.2.GPRO4I5C030000 NA NA NA NA 19.700 22.4 NA NA
31.000 126.2.GPRO4I5C031000 NA NA NA NA 18.700 21.5 NA NA
32.000 126.2.GPRO4I5C032000 NA NA NA NA 17.700 20.4 NA NA
33.000 126.2.GPRO4I5C033000 NA NA NA NA 16.700 19.5 NA NA
34.000 126.2.GPRO4I5C034000 NA NA NA NA 15.700 18.4 NA NA
35.000 126.2.GPRO4I5C035000 NA NA NA NA 14.700 17.5 NA NA
36.000 126.2.GPRO4I5C036000 8.30 +1.20 +16.90% 0.60 13.700 16.4 10 7
36.500 126.2.GPRO4I5C036500 NA NA NA NA 13.300 15.9 NA NA
37.000 126.2.GPRO4I5C037000 6.60 +1.50 +29.41% 0.50 12.700 15.3 15 20
37.500 126.2.GPRO4I5C037500 6.10 +3.15 +106.78% 0.60 12.300 14.9 15 15
38.000 126.2.GPRO4I5C038000 NA NA NA NA 11.700 14.5 NA NA
38.500 126.2.GPRO4I5C038500 7.10 +0.30 +4.41% 0.60 11.300 13.9 20 10
39.000 126.2.GPRO4I5C039000 8.90 +2.20 +32.84% 0.50 10.700 13.3 51 2
39.500 126.2.GPRO4I5C039500 2.30 +0.50 +27.78% 0.60 10.300 12.9 4 1
40.000 126.2.GPRO4I5C040000 1.60 +0.16 +11.11% 0.50 9.700 12.3 3 2
40.500 126.2.GPRO4I5C040500 3.33 -0.32 -8.77% 0.60 9.300 11.9 10 1
41.000 126.2.GPRO4I5C041000 3.80 +2.00 +111.11% 0.60 8.700 11.4 7 4
41.500 126.2.GPRO4I5C041500 3.80 -0.02 -0.52% 0.50 8.300 10.8 4 2
42.000 126.2.GPRO4I5C042000 7.29 +3.79 +108.29% 0.50 7.700 10.3 79 52
42.500 126.2.GPRO4I5C042500 6.90 +3.71 +116.30% 0.50 7.300 9.8 10 9
43.000 126.2.GPRO4I5C043000 4.91 +2.76 +128.37% 0.50 6.700 9.3 11 19
43.500 126.2.GPRO4I5C043500 7.40 +2.20 +42.31% 0.30 7.600 8.6 50 146
44.000 126.2.GPRO4I5C044000 7.12 +2.12 +42.40% 0.50 5.700 8.3 11 69
44.500 126.2.GPRO4I5C044500 4.99 +3.64 +269.63% 0.50 5.300 7.8 17 25
45.000 126.2.GPRO4I5C045000 6.02 +2.37 +64.93% 0.30 5.300 7.1 36 342
45.500 126.2.GPRO4I5C045500 5.00 +2.38 +90.84% 0.50 4.300 6.8 2 53
46.000 126.2.GPRO4I5C046000 5.00 +1.72 +52.44% 0.30 4.600 6.1 23 209
46.500 126.2.GPRO4I5C046500 3.10 +2.60 +520.00% 0.50 3.300 5.8 62 64
47.000 126.2.GPRO4I5C047000 4.50 +2.40 +114.29% 0.50 3.100 5.3 71 93
47.500 126.2.GPRO4I5C047500 3.98 +1.58 +65.83% 0.30 2.450 4.6 26 45
48.000 126.2.GPRO4I5C048000 3.62 +1.92 +112.94% 0.30 2.900 4.1 28 207
48.500 126.2.GPRO4I5C048500 2.93 +1.73 +144.17% 0.30 2.500 3.6 19 36
49.000 126.2.GPRO4I5C049000 2.90 +1.90 +190.00% 0.40 2.800 3.2 234 155
49.500 126.2.GPRO4I5C049500 2.29 +1.19 +108.18% 0.45 2.450 2.75 12 24
50.000 126.2.GPRO4I5C050000 2.20 +1.30 +144.44% 0.55 2.150 2.35 669 511
50.500 126.2.GPRO4I5C050500 2.02 +1.40 +225.81% 0.80 1.850 2.1 222 114
51.000 126.2.GPRO4I5C051000 1.70 +1.00 +142.86% 1.00 1.550 1.8 681 52
51.500 126.2.GPRO4I5C051500 1.40 +0.20 +16.67% 1.25 1.350 1.55 158 5
52.000 126.2.GPRO4I5C052000 1.25 +0.90 +257.14% 1.3 1.150 1.3 645 50
52.500 126.2.GPRO4I5C052500 1.00 +1.00 NA 1.1 0.900 1.1 152 NA
53.000 126.2.GPRO4I5C053000 0.88 +0.53 +151.43% 0.95 0.800 0.95 315 26
55.000 126.2.GPRO4I5C055000 0.50 +0.40 +400.00% 0.5 0.350 0.5 416 338
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.GPRO4U5C029000 NA NA NA NA NA 0.1 NA NA
30.000 126.2.GPRO4U5C030000 NA NA NA NA NA 0.1 NA NA
31.000 126.2.GPRO4U5C031000 NA NA NA NA NA 0.1 NA NA
32.000 126.2.GPRO4U5C032000 NA NA NA NA NA 0.1 NA NA
33.000 126.2.GPRO4U5C033000 NA NA NA NA NA 0.1 NA NA
34.000 126.2.GPRO4U5C034000 NA NA NA NA NA 0.1 NA NA
35.000 126.2.GPRO4U5C035000 NA NA NA NA NA 0.1 NA NA
36.000 126.2.GPRO4U5C036000 0.18 -0.17 -48.57% 0.1 NA 0.1 1 53
36.500 126.2.GPRO4U5C036500 NA NA NA NA NA 0.1 NA NA
37.000 126.2.GPRO4U5C037000 0.03 -0.01 -25.00% 0.05 NA 0.05 3 25
37.500 126.2.GPRO4U5C037500 0.05 -0.90 -94.74% 0.05 NA 0.05 2 19
38.000 126.2.GPRO4U5C038000 0.05 -0.19 -79.17% 0.1 NA 0.1 10 32
38.500 126.2.GPRO4U5C038500 0.10 -0.40 -80.00% 0.1 NA 0.1 2 62
39.000 126.2.GPRO4U5C039000 0.05 -0.20 -80.00% 0.1 NA 0.1 3 35
39.500 126.2.GPRO4U5C039500 0.12 -0.01 -7.69% 0.1 NA 0.1 1 21
40.000 126.2.GPRO4U5C040000 0.05 +0.01 +25.00% 0.1 NA 0.1 500 689
40.500 126.2.GPRO4U5C040500 0.67 -2.80 -80.69% 0.05 NA 0.05 5 5
41.000 126.2.GPRO4U5C041000 0.05 -0.06 -54.55% 0.05 NA 0.05 1 45
41.500 126.2.GPRO4U5C041500 0.03 -0.93 -96.88% 0.05 NA 0.05 36 27
42.000 126.2.GPRO4U5C042000 0.02 -0.21 -91.30% 0.05 NA 0.05 119 138
42.500 126.2.GPRO4U5C042500 0.05 -0.05 -50.00% 0.1 NA 0.1 7 116
43.000 126.2.GPRO4U5C043000 0.07 -0.05 -41.67% 0.15 NA 0.15 16 77
43.500 126.2.GPRO4U5C043500 0.19 -0.56 -74.67% 0.25 NA 0.25 10 13
44.000 126.2.GPRO4U5C044000 0.10 -0.12 -54.55% 0.2 NA 0.2 44 596
44.500 126.2.GPRO4U5C044500 0.13 -0.17 -56.67% 0.2 0.050 0.2 5 57
45.000 126.2.GPRO4U5C045000 0.10 -0.27 -72.97% 0.15 NA 0.15 66 77
45.500 126.2.GPRO4U5C045500 0.25 -0.30 -54.55% 0.3 0.050 0.3 15 352
46.000 126.2.GPRO4U5C046000 0.20 -0.39 -66.10% 0.25 0.100 0.25 132 124
46.500 126.2.GPRO4U5C046500 0.35 -0.60 -63.16% 0.35 0.100 0.35 11 122
47.000 126.2.GPRO4U5C047000 0.32 -0.73 -69.52% 0.4 0.200 0.4 86 300
47.500 126.2.GPRO4U5C047500 0.40 -0.84 -67.74% 0.5 0.250 0.5 64 74
48.000 126.2.GPRO4U5C048000 0.60 -1.08 -64.29% 0.55 0.350 0.55 178 52
48.500 126.2.GPRO4U5C048500 0.65 -1.20 -64.86% 0.65 0.400 0.65 263 23
49.000 126.2.GPRO4U5C049000 0.65 -1.85 -74.00% 0.75 0.550 0.75 242 28
49.500 126.2.GPRO4U5C049500 0.85 -1.28 -60.09% 0.8 0.750 0.8 23 80
50.000 126.2.GPRO4U5C050000 1.00 +1.00 NA 1.05 0.900 1.05 185 NA
50.500 126.2.GPRO4U5C050500 1.35 +1.35 NA 1.3 1.100 1.3 126 NA
51.000 126.2.GPRO4U5C051000 1.43 +1.43 NA 1.5 1.350 1.5 254 NA
51.500 126.2.GPRO4U5C051500 1.75 -4.75 -73.08% 1.8 1.600 1.8 224 14
52.000 126.2.GPRO4U5C052000 2.00 +2.00 NA 1.90 1.850 2.1 172 NA
52.500 126.2.GPRO4U5C052500 2.34 +2.34 NA 1.80 2.100 2.5 35 NA
53.000 126.2.GPRO4U5C053000 2.55 +2.55 NA 1.65 2.400 2.85 1 NA
55.000 126.2.GPRO4U5C055000 5.00 +5.00 NA 2.00 3.900 5.2 4 NA
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 7:39 PM ET