GOPRO INC

(NASDAQ: GPRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
46.32Up+2.25+5.10%Today's Close  |  46.00 unch -0.68% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.GPRO4H1C026000 NA NA NA NA 17.900 20.7 NA NA
27.000 126.2.GPRO4H1C027000 NA NA NA NA 16.900 19.8 NA NA
28.000 126.2.GPRO4H1C028000 NA NA NA NA 15.900 18.8 NA NA
29.000 126.2.GPRO4H1C029000 NA NA NA NA 14.900 17.8 NA NA
30.000 126.2.GPRO4H1C030000 14.00 +1.40 +11.11% 0.28 14.000 16.6 30 36
31.000 126.2.GPRO4H1C031000 NA NA NA NA 12.900 15.8 NA NA
32.000 126.2.GPRO4H1C032000 NA NA NA NA 11.900 14.7 NA NA
33.000 126.2.GPRO4H1C033000 9.00 +9.00 NA 0.48 11.000 13.8 16 NA
34.000 126.2.GPRO4H1C034000 NA NA NA NA 10.000 12.7 NA NA
34.500 126.2.GPRO4H1C034500 NA NA NA NA 9.500 12 NA NA
35.000 126.2.GPRO4H1C035000 8.40 +1.68 +25.00% 0.28 9.000 11.6 3 3
35.500 126.2.GPRO4H1C035500 NA NA NA NA 8.500 11.1 NA NA
36.000 126.2.GPRO4H1C036000 7.70 +1.30 +20.31% 0.28 8.000 10.6 6 6
36.500 126.2.GPRO4H1C036500 NA NA NA NA 7.500 10.1 NA NA
37.000 126.2.GPRO4H1C037000 6.10 +0.85 +16.19% 0.28 7.000 9.6 1 6
37.500 126.2.GPRO4H1C037500 NA NA NA NA 6.600 9.1 NA NA
38.000 126.2.GPRO4H1C038000 6.20 +1.20 +24.00% 0.28 6.000 8.6 4 15
38.500 126.2.GPRO4H1C038500 4.10 -0.10 -2.38% 0.38 5.700 8.2 2 17
39.000 126.2.GPRO4H1C039000 5.30 +0.30 +6.00% 0.38 6.000 7.7 3 7
39.500 126.2.GPRO4H1C039500 3.60 +0.30 +9.09% 0.48 5.500 7.3 14 9
40.000 126.2.GPRO4H1C040000 5.70 +1.28 +28.96% 0.58 5.500 6.9 521 510
40.500 126.2.GPRO4H1C040500 5.00 +0.55 +12.36% 0.58 4.900 6.4 8 106
41.000 126.2.GPRO4H1C041000 5.60 +1.60 +40.00% 0.78 4.800 6.1 51 222
41.500 126.2.GPRO4H1C041500 4.50 +0.77 +20.64% 0.88 4.500 5.7 7 187
42.000 126.2.GPRO4H1C042000 4.74 +1.34 +39.41% 0.98 4.900 5.3 43 587
42.500 126.2.GPRO4H1C042500 4.50 +1.30 +40.63% 1.08 4.300 4.9 113 654
43.000 126.2.GPRO4H1C043000 4.15 +1.61 +63.39% 1.28 4.000 4.6 314 832
43.500 126.2.GPRO4H1C043500 3.70 +1.42 +62.28% 1.38 3.500 4.2 63 542
44.000 126.2.GPRO4H1C044000 3.56 +1.45 +68.72% 1.58 3.500 3.9 565 836
44.500 126.2.GPRO4H1C044500 3.50 +1.65 +89.19% 1.78 3.100 3.6 182 145
45.000 126.2.GPRO4H1C045000 3.00 +1.39 +86.34% 1.78 2.700 3.1 2,033 1,886
45.500 126.2.GPRO4H1C045500 2.66 +1.26 +90.00% 2.28 2.700 3.1 436 155
46.000 126.2.GPRO4H1C046000 2.55 +1.35 +112.50% 2.43 2.650 2.75 511 319
46.500 126.2.GPRO4H1C046500 2.45 +1.35 +122.73% 2.5 2.250 2.5 78 126
47.000 126.2.GPRO4H1C047000 2.10 +0.95 +82.61% 2.3 2.000 2.3 524 296
47.500 126.2.GPRO4H1C047500 1.72 +0.72 +72.00% 2.1 1.750 2.1 646 211
48.000 126.2.GPRO4H1C048000 1.80 +1.00 +125.00% 1.9 1.750 1.9 562 252
48.500 126.2.GPRO4H1C048500 1.30 +0.65 +100.00% 1.7 1.400 1.7 46 186
49.000 126.2.GPRO4H1C049000 1.23 +0.75 +156.25% 1.55 1.250 1.55 396 368
49.500 126.2.GPRO4H1C049500 0.80 +0.30 +60.00% 1.35 1.150 1.35 576 47
50.000 126.2.GPRO4H1C050000 1.20 +0.78 +185.71% 1.2 1.100 1.2 1,877 668
50.500 126.2.GPRO4H1C050500 0.90 +0.40 +80.00% 1.05 0.850 1.05 92 167
51.000 126.2.GPRO4H1C051000 0.60 +0.25 +71.43% 1 0.750 1 40 220
51.500 126.2.GPRO4H1C051500 0.40 +0.15 +60.00% 0.85 0.600 0.85 1 55
52.000 126.2.GPRO4H1C052000 0.40 +0.20 +100.00% 0.8 0.550 0.8 22 1
52.500 126.2.GPRO4H1C052500 0.65 +0.40 +160.00% 0.7 0.450 0.7 128 265
55.000 126.2.GPRO4H1C055000 0.24 +0.14 +140.00% 0.35 0.250 0.35 415 273
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.GPRO4T1C026000 0.05 +0.05 NA 0.1 NA 0.1 5 5
27.000 126.2.GPRO4T1C027000 NA NA NA NA NA 0.1 NA NA
28.000 126.2.GPRO4T1C028000 0.05 +0.05 NA 0.1 NA 0.1 5 5
29.000 126.2.GPRO4T1C029000 0.15 +0.15 NA 0.1 NA 0.1 3 3
30.000 126.2.GPRO4T1C030000 0.05 -0.17 -77.27% 0.1 NA 0.1 2 43
31.000 126.2.GPRO4T1C031000 0.05 unch unch 0.1 NA 0.1 60 147
32.000 126.2.GPRO4T1C032000 0.10 -0.42 -80.77% 0.1 NA 0.1 2 5
33.000 126.2.GPRO4T1C033000 0.05 +0.01 +25.00% 0.05 NA 0.05 3 34
34.000 126.2.GPRO4T1C034000 0.08 -0.12 -60.00% 0.05 NA 0.05 101 213
34.500 126.2.GPRO4T1C034500 0.10 +0.10 NA 0.1 NA 0.1 1 1
35.000 126.2.GPRO4T1C035000 0.05 -0.03 -37.50% 0.1 0.050 0.1 55 187
35.500 126.2.GPRO4T1C035500 0.05 -0.04 -44.44% 0.1 NA 0.1 15 45
36.000 126.2.GPRO4T1C036000 0.06 -0.04 -40.00% 0.15 NA 0.15 25 466
36.500 126.2.GPRO4T1C036500 0.10 unch unch 0.15 0.050 0.15 29 848
37.000 126.2.GPRO4T1C037000 0.20 unch unch 0.2 0.100 0.2 15 148
37.500 126.2.GPRO4T1C037500 0.20 -0.01 -4.76% 0.2 0.150 0.2 31 186
38.000 126.2.GPRO4T1C038000 0.20 -0.05 -20.00% 0.25 0.150 0.25 65 265
38.500 126.2.GPRO4T1C038500 0.45 -0.10 -18.18% 0.3 0.200 0.3 5 75
39.000 126.2.GPRO4T1C039000 0.30 -0.10 -25.00% 0.35 0.250 0.35 37 565
39.500 126.2.GPRO4T1C039500 0.40 -0.06 -13.04% 0.45 0.300 0.45 114 307
40.000 126.2.GPRO4T1C040000 0.45 -0.20 -30.77% 0.5 0.450 0.5 352 1,650
40.500 126.2.GPRO4T1C040500 0.54 -0.16 -22.86% 0.55 0.450 0.55 136 1,108
41.000 126.2.GPRO4T1C041000 0.60 -0.30 -33.33% 0.7 0.550 0.7 158 333
41.500 126.2.GPRO4T1C041500 0.75 -0.35 -31.82% 0.85 0.650 0.85 41 231
42.000 126.2.GPRO4T1C042000 0.95 -0.32 -25.20% 0.9 0.800 0.9 154 424
42.500 126.2.GPRO4T1C042500 1.00 -0.40 -28.57% 1.05 0.900 1.05 126 308
43.000 126.2.GPRO4T1C043000 1.23 -0.52 -29.71% 1.2 1.050 1.2 237 309
43.500 126.2.GPRO4T1C043500 1.35 -0.62 -31.47% 1.4 1.200 1.4 561 14
44.000 126.2.GPRO4T1C044000 1.55 -0.60 -27.91% 1.7 1.400 1.7 187 362
44.500 126.2.GPRO4T1C044500 1.75 -1.08 -38.16% 1.75 1.650 1.75 20 59
45.000 126.2.GPRO4T1C045000 2.00 -0.75 -27.27% 2.05 1.800 2.05 320 24
45.500 126.2.GPRO4T1C045500 2.14 +2.14 NA 2.25 2.050 2.25 348 NA
46.000 126.2.GPRO4T1C046000 2.50 -1.10 -30.56% 2.6 2.250 2.6 133 7
46.500 126.2.GPRO4T1C046500 NA NA NA NA 2.500 3.1 NA NA
47.000 126.2.GPRO4T1C047000 3.00 -1.26 -29.58% 2.42 2.800 3.1 84 10
47.500 126.2.GPRO4T1C047500 6.30 +6.30 NA 2.42 3.000 3.6 12 11
48.000 126.2.GPRO4T1C048000 3.60 -1.39 -27.86% 2.42 3.400 4.1 2 10
48.500 126.2.GPRO4T1C048500 NA NA NA NA 3.700 4.9 NA NA
49.000 126.2.GPRO4T1C049000 NA NA NA NA 4.000 5.3 NA NA
49.500 126.2.GPRO4T1C049500 NA NA NA NA 4.400 5.6 NA NA
50.000 126.2.GPRO4T1C050000 NA NA NA NA 4.700 6 NA NA
50.500 126.2.GPRO4T1C050500 NA NA NA NA 5.100 6.8 NA NA
51.000 126.2.GPRO4T1C051000 NA NA NA NA 5.500 7.2 NA NA
51.500 126.2.GPRO4T1C051500 NA NA NA NA 5.900 7.7 NA NA
52.000 126.2.GPRO4T1C052000 NA NA NA NA 6.300 8 NA NA
52.500 126.2.GPRO4T1C052500 NA NA NA NA 6.700 8.8 NA NA
55.000 126.2.GPRO4T1C055000 11.08 -4.77 -30.09% 2.32 8.900 11 1 1
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 5:20 PM ET