GOPRO INC

(NASDAQ: GPRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
41.65 Up +0.22 +0.53%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.GPRO4GPC026000 NA NA NA NA 15.300 18 NA NA
27.000 126.2.GPRO4GPC027000 NA NA NA NA 14.300 17 NA NA
28.000 126.2.GPRO4GPC028000 NA NA NA NA 13.300 15.9 NA NA
29.000 126.2.GPRO4GPC029000 NA NA NA NA 12.300 15 NA NA
30.000 126.2.GPRO4GPC030000 NA NA NA NA 11.300 14 NA NA
31.000 126.2.GPRO4GPC031000 NA NA NA NA 10.300 13 NA NA
32.000 126.2.GPRO4GPC032000 NA NA NA NA 9.400 12 NA NA
33.000 126.2.GPRO4GPC033000 7.20 +3.00 +71.43% 2.25 8.300 10.9 4 4
34.000 126.2.GPRO4GPC034000 3.71 +3.71 NA 2.35 7.300 10 5 5
35.000 126.2.GPRO4GPC035000 8.47 +1.87 +28.33% 2.25 6.300 8.9 15 98
35.500 126.2.GPRO4GPC035500 5.80 +5.80 NA 2.25 5.800 8.4 6 5
36.000 126.2.GPRO4GPC036000 6.40 +6.40 NA 1.75 5.400 7.4 80 2
36.500 126.2.GPRO4GPC036500 5.30 +1.95 +58.21% 2.25 4.800 7.4 1 3
37.000 126.2.GPRO4GPC037000 6.00 +0.15 +2.56% 1.85 4.400 6.5 80 111
37.500 126.2.GPRO4GPC037500 NA NA NA NA 3.900 6.4 NA NA
38.000 126.2.GPRO4GPC038000 5.69 +2.39 +72.42% 1.55 3.500 5.2 12 38
38.500 126.2.GPRO4GPC038500 3.70 +2.50 +208.33% 1.85 3.100 5 1 24
39.000 126.2.GPRO4GPC039000 4.00 +1.40 +53.85% 1.45 2.650 4.1 10 77
39.500 126.2.GPRO4GPC039500 3.70 +1.75 +89.74% 1.75 2.300 3.9 2 132
40.000 126.2.GPRO4GPC040000 3.20 +1.25 +64.10% 1.20 1.950 2.85 73 265
40.500 126.2.GPRO4GPC040500 2.50 +0.70 +38.89% 1.20 1.650 2.35 82 188
41.000 126.2.GPRO4GPC041000 1.76 +0.36 +25.71% 1.15 1.450 1.8 125 234
41.500 126.2.GPRO4GPC041500 1.80 +0.50 +38.46% 1.45 1.150 1.6 134 195
42.000 126.2.GPRO4GPC042000 1.10 unch unch 1.35 1.000 1.35 227 1,268
42.500 126.2.GPRO4GPC042500 0.90 +0.02 +2.27% 1.05 0.800 1.05 134 138
43.000 126.2.GPRO4GPC043000 0.71 -0.04 -5.33% 0.8 0.700 0.8 431 714
43.500 126.2.GPRO4GPC043500 0.55 unch unch 0.65 0.500 0.65 542 285
44.000 126.2.GPRO4GPC044000 0.50 -0.09 -15.25% 0.55 0.400 0.55 1,107 566
44.500 126.2.GPRO4GPC044500 0.39 -0.01 -2.50% 0.5 0.300 0.5 122 110
45.000 126.2.GPRO4GPC045000 0.31 -0.04 -11.43% 0.35 0.250 0.35 579 428
45.500 126.2.GPRO4GPC045500 0.47 +0.17 +56.67% 0.4 0.200 0.4 76 78
46.000 126.2.GPRO4GPC046000 0.15 -0.21 -58.33% 0.35 0.150 0.35 224 182
46.500 126.2.GPRO4GPC046500 0.25 +0.25 NA 0.35 0.100 0.35 72 64
47.000 126.2.GPRO4GPC047000 0.24 -0.16 -40.00% 0.2 0.050 0.2 140 141
47.500 126.2.GPRO4GPC047500 0.15 -0.35 -70.00% 0.2 0.050 0.2 35 65
48.000 126.2.GPRO4GPC048000 0.10 -0.10 -50.00% 0.15 0.050 0.15 5 35
48.500 126.2.GPRO4GPC048500 0.10 -0.35 -77.78% 0.1 0.050 0.1 36 47
49.000 126.2.GPRO4GPC049000 0.10 unch unch 0.1 0.050 0.1 241 352
49.500 126.2.GPRO4GPC049500 0.05 -0.20 -80.00% 0.05 NA 0.05 10 69
50.000 126.2.GPRO4GPC050000 0.05 -0.10 -66.67% 0.05 NA 0.05 254 246
50.500 126.2.GPRO4GPC050500 0.10 -0.30 -75.00% 0.05 NA 0.05 72 146
51.000 126.2.GPRO4GPC051000 0.05 +0.05 NA 0.05 NA 0.05 10 10
51.500 126.2.GPRO4GPC051500 NA NA NA NA NA 0.05 NA NA
52.000 126.2.GPRO4GPC052000 NA NA NA NA NA 0.05 NA NA
52.500 126.2.GPRO4GPC052500 NA NA NA NA NA 0.15 NA NA
53.000 126.2.GPRO4GPC053000 NA NA NA NA NA 0.1 NA NA
JULY 25, 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.GPRO4SPC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.GPRO4SPC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.GPRO4SPC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.GPRO4SPC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.GPRO4SPC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.GPRO4SPC031000 0.05 unch unch 0.05 NA 0.05 5 30
32.000 126.2.GPRO4SPC032000 0.05 unch unch 0.05 NA 0.05 5 23
33.000 126.2.GPRO4SPC033000 0.05 +0.01 +25.00% 0.05 NA 0.05 1 41
34.000 126.2.GPRO4SPC034000 0.26 -0.47 -64.38% 0.05 NA 0.05 22 16
35.000 126.2.GPRO4SPC035000 0.05 -0.10 -66.67% 0.05 NA 0.05 65 739
35.500 126.2.GPRO4SPC035500 NA NA NA NA NA 0.05 NA NA
36.000 126.2.GPRO4SPC036000 0.05 -0.35 -87.50% 0.1 NA 0.1 263 326
36.500 126.2.GPRO4SPC036500 0.20 -0.12 -37.50% 0.1 NA 0.1 10 174
37.000 126.2.GPRO4SPC037000 0.10 -0.34 -77.27% 0.15 0.050 0.15 298 357
37.500 126.2.GPRO4SPC037500 0.15 -0.25 -62.50% 0.2 0.150 0.2 17 100
38.000 126.2.GPRO4SPC038000 0.25 -0.34 -57.63% 0.3 0.200 0.3 199 318
38.500 126.2.GPRO4SPC038500 0.25 -0.45 -64.29% 0.35 0.200 0.35 188 200
39.000 126.2.GPRO4SPC039000 0.38 -0.42 -52.50% 0.5 0.350 0.5 497 511
39.500 126.2.GPRO4SPC039500 0.50 -0.50 -50.00% 0.6 0.400 0.6 135 132
40.000 126.2.GPRO4SPC040000 0.69 -0.46 -40.00% 0.75 0.700 0.75 482 699
40.500 126.2.GPRO4SPC040500 0.70 -0.75 -51.72% 1.05 0.850 1.05 23 83
41.000 126.2.GPRO4SPC041000 1.20 -0.40 -25.00% 1.25 1.050 1.25 372 648
41.500 126.2.GPRO4SPC041500 1.39 -0.64 -31.53% 1.55 1.300 1.55 165 314
42.000 126.2.GPRO4SPC042000 1.37 -0.89 -39.38% 1.40 1.600 1.75 772 802
42.500 126.2.GPRO4SPC042500 1.62 -1.16 -41.73% 1.35 1.950 2.2 56 86
43.000 126.2.GPRO4SPC043000 2.34 -0.75 -24.27% 1.15 2.100 2.5 145 132
43.500 126.2.GPRO4SPC043500 3.90 +1.21 +44.98% 1.05 2.600 2.9 16 29
44.000 126.2.GPRO4SPC044000 2.60 -1.37 -34.51% 0.95 2.650 3.3 11 18
44.500 126.2.GPRO4SPC044500 3.00 -2.00 -40.00% 0.85 3.000 3.7 2 17
45.000 126.2.GPRO4SPC045000 3.40 -0.40 -10.53% 0.75 3.100 4.1 138 107
45.500 126.2.GPRO4SPC045500 NA NA NA NA 3.900 4.6 NA NA
46.000 126.2.GPRO4SPC046000 6.00 +6.00 NA 0.75 4.300 5.1 5 5
46.500 126.2.GPRO4SPC046500 5.00 +5.00 NA 0.65 4.700 5.5 30 30
47.000 126.2.GPRO4SPC047000 NA NA NA NA 4.500 6 NA NA
47.500 126.2.GPRO4SPC047500 NA NA NA NA 4.700 6.5 NA NA
48.000 126.2.GPRO4SPC048000 5.00 +5.00 NA 0.65 4.700 7 2 2
48.500 126.2.GPRO4SPC048500 NA NA NA NA 5.100 7.5 NA NA
49.000 126.2.GPRO4SPC049000 NA NA NA NA 5.600 8 NA NA
49.500 126.2.GPRO4SPC049500 NA NA NA NA 6.100 8.4 NA NA
50.000 126.2.GPRO4SPC050000 7.50 +7.50 NA 0.55 7.300 8.9 45 45
50.500 126.2.GPRO4SPC050500 12.50 +12.50 NA 0.55 7.100 9.4 2 1
51.000 126.2.GPRO4SPC051000 NA NA NA NA 7.500 9.9 NA NA
51.500 126.2.GPRO4SPC051500 NA NA NA NA 8.000 10.4 NA NA
52.000 126.2.GPRO4SPC052000 NA NA NA NA 8.500 10.9 NA NA
52.500 126.2.GPRO4SPC052500 NA NA NA NA 9.000 11.4 NA NA
53.000 126.2.GPRO4SPC053000 NA NA NA NA 9.500 11.9 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 9:23 AM ET