GOPRO INC

(NASDAQ: GPRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.17Down-0.72-1.64%Today's Close  |  43.20 unch +0.07% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.GPRO4HMC027000 NA NA NA NA 15.900 18 NA NA
28.000 126.2.GPRO4HMC028000 NA NA NA NA 14.900 17 NA NA
29.000 126.2.GPRO4HMC029000 NA NA NA NA 13.900 16 NA NA
30.000 126.2.GPRO4HMC030000 10.30 +10.30 NA 1.83 12.800 15 10 10
31.000 126.2.GPRO4HMC031000 NA NA NA NA 11.800 14 NA NA
31.500 126.2.GPRO4HMC031500 NA NA NA NA 11.300 13.6 NA NA
32.000 126.2.GPRO4HMC032000 NA NA NA NA 10.800 12.8 56 28
32.500 126.2.GPRO4HMC032500 NA NA NA NA 10.300 12.6 NA NA
33.000 126.2.GPRO4HMC033000 NA NA NA NA 9.900 12 NA NA
33.500 126.2.GPRO4HMC033500 NA NA NA NA 9.400 11.6 NA NA
34.000 126.2.GPRO4HMC034000 NA NA NA NA 8.800 11 NA NA
34.500 126.2.GPRO4HMC034500 NA NA NA NA 8.300 10.6 NA NA
35.000 126.2.GPRO4HMC035000 NA NA NA NA 7.800 9.8 NA NA
35.500 126.2.GPRO4HMC035500 NA NA NA NA 7.300 9.6 NA NA
36.000 126.2.GPRO4HMC036000 6.90 -0.40 -5.48% 1.83 6.800 9 29 2
36.500 126.2.GPRO4HMC036500 NA NA NA NA 6.300 8.6 NA NA
37.000 126.2.GPRO4HMC037000 6.40 +1.60 +33.33% 0.33 5.900 6.5 151 163
37.500 126.2.GPRO4HMC037500 4.00 +2.25 +128.57% 0.33 5.400 6 30 11
38.000 126.2.GPRO4HMC038000 5.19 +2.59 +99.62% 0.33 4.900 5.5 1 6
38.500 126.2.GPRO4HMC038500 4.80 +3.20 +200.00% 0.23 4.400 4.9 304 315
39.000 126.2.GPRO4HMC039000 4.60 +0.54 +13.30% 0.33 4.000 4.5 305 403
39.500 126.2.GPRO4HMC039500 3.93 -0.30 -7.09% 0.23 3.600 3.9 5 151
40.000 126.2.GPRO4HMC040000 3.85 +0.55 +16.67% 1.23 3.000 4.4 2 871
40.500 126.2.GPRO4HMC040500 3.20 +0.30 +10.34% 0.53 2.500 3.2 4 128
41.000 126.2.GPRO4HMC041000 2.30 -0.25 -9.80% 0.23 2.000 2.4 35 708
41.500 126.2.GPRO4HMC041500 1.55 -1.00 -39.22% 0.33 1.550 2 3 190
42.000 126.2.GPRO4HMC042000 1.37 -0.67 -32.84% 0.23 1.050 1.4 99 737
42.500 126.2.GPRO4HMC042500 0.82 -0.61 -42.66% 0.33 0.650 1 80 432
43.000 126.2.GPRO4HMC043000 0.50 -0.65 -56.52% 0.33 0.350 0.5 691 1,220
43.500 126.2.GPRO4HMC043500 0.34 -0.36 -51.43% 0.3 0.200 0.3 160 385
44.000 126.2.GPRO4HMC044000 0.15 -0.40 -72.73% 0.2 0.100 0.2 381 672
44.500 126.2.GPRO4HMC044500 0.43 +0.11 +34.38% 0.15 0.050 0.15 115 263
45.000 126.2.GPRO4HMC045000 0.05 -0.20 -80.00% 0.1 NA 0.1 255 855
45.500 126.2.GPRO4HMC045500 0.05 -0.10 -66.67% 0.1 NA 0.1 36 172
46.000 126.2.GPRO4HMC046000 0.04 -0.06 -60.00% 0.1 NA 0.1 23 210
46.500 126.2.GPRO4HMC046500 0.05 unch unch 0.2 NA 0.2 30 34
47.000 126.2.GPRO4HMC047000 0.05 unch unch 0.05 NA 0.05 2 48
47.500 126.2.GPRO4HMC047500 0.05 unch unch 0.05 NA 0.05 2 23
48.000 126.2.GPRO4HMC048000 0.05 unch unch 0.05 NA 0.05 1 43
48.500 126.2.GPRO4HMC048500 0.05 unch unch 0.05 NA 0.05 20 29
49.000 126.2.GPRO4HMC049000 0.20 -1.27 -86.39% 0.05 NA 0.05 2 12
49.500 126.2.GPRO4HMC049500 NA NA NA NA NA 0.05 1 1
50.000 126.2.GPRO4HMC050000 0.55 -2.58 -82.43% 0.05 NA 0.05 4 142
50.500 126.2.GPRO4HMC050500 0.10 -0.10 -50.00% 0.2 NA 0.2 71 45
52.500 126.2.GPRO4HMC052500 0.05 -0.25 -83.33% 0.2 NA 0.2 5 100
55.000 126.2.GPRO4HMC055000 NA NA NA NA NA 0.1 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.GPRO4TMC027000 NA NA NA NA NA 0.2 NA NA
28.000 126.2.GPRO4TMC028000 NA NA NA NA NA 0.2 NA NA
29.000 126.2.GPRO4TMC029000 0.03 -0.03 -50.00% 0.2 NA 0.2 20 33
30.000 126.2.GPRO4TMC030000 NA NA NA NA NA 0.1 NA NA
31.000 126.2.GPRO4TMC031000 0.06 -0.14 -70.00% 0.05 NA 0.05 10 17
31.500 126.2.GPRO4TMC031500 NA NA NA NA NA 0.2 NA NA
32.000 126.2.GPRO4TMC032000 0.06 -0.04 -40.00% 0.2 NA 0.2 50 93
32.500 126.2.GPRO4TMC032500 NA NA NA NA NA 0.2 NA NA
33.000 126.2.GPRO4TMC033000 0.05 +0.02 +66.67% 0.15 NA 0.15 1 341
33.500 126.2.GPRO4TMC033500 NA NA NA NA NA 0.2 NA NA
34.000 126.2.GPRO4TMC034000 0.05 -0.03 -37.50% 0.1 NA 0.1 16 151
34.500 126.2.GPRO4TMC034500 0.20 +0.20 NA 0.1 NA 0.1 22 22
35.000 126.2.GPRO4TMC035000 0.05 -0.10 -66.67% 0.05 NA 0.05 249 247
35.500 126.2.GPRO4TMC035500 0.30 +0.30 NA 0.2 NA 0.2 22 22
36.000 126.2.GPRO4TMC036000 0.06 +0.04 +200.00% 0.1 NA 0.1 26 311
36.500 126.2.GPRO4TMC036500 0.04 -0.12 -75.00% 0.1 NA 0.1 10 77
37.000 126.2.GPRO4TMC037000 0.02 -0.05 -71.43% 0.15 NA 0.15 5 667
37.500 126.2.GPRO4TMC037500 0.03 -0.02 -40.00% 0.05 NA 0.05 3 116
38.000 126.2.GPRO4TMC038000 0.05 unch unch 0.15 NA 0.15 20 848
38.500 126.2.GPRO4TMC038500 0.03 unch unch 0.15 NA 0.15 52 421
39.000 126.2.GPRO4TMC039000 0.03 -0.02 -40.00% 0.05 NA 0.05 20 250
39.500 126.2.GPRO4TMC039500 0.05 +0.01 +25.00% 0.1 NA 0.1 26 530
40.000 126.2.GPRO4TMC040000 0.02 -0.03 -60.00% 0.05 NA 0.05 52 548
40.500 126.2.GPRO4TMC040500 0.05 -0.05 -50.00% 0.05 NA 0.05 9 133
41.000 126.2.GPRO4TMC041000 0.05 -0.07 -58.33% 0.05 NA 0.05 48 325
41.500 126.2.GPRO4TMC041500 0.10 -0.05 -33.33% 0.1 0.050 0.1 12 345
42.000 126.2.GPRO4TMC042000 0.15 -0.05 -25.00% 0.2 0.100 0.2 60 1,109
42.500 126.2.GPRO4TMC042500 0.25 +0.02 +8.70% 0.3 0.150 0.3 168 187
43.000 126.2.GPRO4TMC043000 0.40 unch unch 0.5 0.300 0.5 364 287
43.500 126.2.GPRO4TMC043500 0.65 +0.09 +16.07% 0.42 0.600 0.75 90 192
44.000 126.2.GPRO4TMC044000 1.00 -0.05 -4.76% 0.37 0.900 1.2 131 112
44.500 126.2.GPRO4TMC044500 1.30 +0.05 +4.00% 0.37 1.050 1.7 18 31
45.000 126.2.GPRO4TMC045000 1.50 -0.28 -15.73% 0.37 1.100 2.2 12 45
45.500 126.2.GPRO4TMC045500 2.50 +0.05 +2.04% 0.37 1.250 2.7 1 15
46.000 126.2.GPRO4TMC046000 5.00 +0.69 +16.01% 0.37 1.400 3.2 5 5
46.500 126.2.GPRO4TMC046500 NA NA NA NA 1.800 3.7 NA NA
47.000 126.2.GPRO4TMC047000 5.50 unch unch 0.37 3.000 4.2 20 21
47.500 126.2.GPRO4TMC047500 9.62 +3.67 +61.68% 0.37 2.750 4.7 3 3
48.000 126.2.GPRO4TMC048000 6.10 -0.40 -6.15% 0.37 3.100 5.2 4 23
48.500 126.2.GPRO4TMC048500 5.10 -3.20 -38.55% 0.37 3.600 5.7 7 235
49.000 126.2.GPRO4TMC049000 6.80 +6.80 NA 0.37 4.100 6.2 4 3
49.500 126.2.GPRO4TMC049500 NA NA NA NA 4.600 6.7 NA NA
50.000 126.2.GPRO4TMC050000 9.00 +3.17 +54.37% 0.37 5.100 7.2 1 1
50.500 126.2.GPRO4TMC050500 NA NA NA NA 5.600 7.7 NA NA
52.500 126.2.GPRO4TMC052500 15.50 +15.50 NA 0.37 7.600 9.7 20 20
55.000 126.2.GPRO4TMC055000 NA NA NA NA 10.100 12.2 NA 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 6:03 PM ET