GOPRO INC

(NASDAQ: GPRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.20 Up +0.87 +1.31%
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 34.900 37.6 NA NA
31.000 126.2.GPRO4IQC031000 NA NA NA NA 33.800 36.4 NA NA
32.000 126.2.GPRO4IQC032000 NA NA NA NA 32.800 35.4 NA NA
32.500 126.2.GPRO4IQC032500 NA NA NA NA 32.400 34.9 NA NA
33.000 126.2.GPRO4IQC033000 NA NA NA NA 31.800 34.4 NA NA
33.500 126.2.GPRO4IQC033500 NA NA NA NA 31.400 34.4 NA NA
34.000 126.2.GPRO4IQC034000 NA NA NA NA 30.800 33.4 NA NA
34.500 126.2.GPRO4IQC034500 NA NA NA NA 30.400 32.9 NA NA
35.000 126.2.GPRO4IQC035000 NA NA NA NA 29.800 32.4 NA NA
35.500 126.2.GPRO4IQC035500 NA NA NA NA 29.400 32.2 NA NA
36.000 126.2.GPRO4IQC036000 9.75 +9.75 NA 0.20 28.800 31.4 40 NA
36.500 126.2.GPRO4IQC036500 NA NA NA NA 28.400 31 NA NA
37.000 126.2.GPRO4IQC037000 NA NA NA NA 27.800 30.4 NA NA
37.500 126.2.GPRO4IQC037500 NA NA NA NA 27.400 30.2 NA NA
38.000 126.2.GPRO4IQC038000 NA NA NA NA 26.800 29.4 NA NA
38.500 126.2.GPRO4IQC038500 4.10 +1.28 +45.39% 0.20 26.400 28.9 9 9
39.000 126.2.GPRO4IQC039000 2.70 +0.15 +5.88% 0.20 25.900 28.4 1 1
39.500 126.2.GPRO4IQC039500 16.38 +16.38 NA 0.20 25.400 27.9 31 NA
40.000 126.2.GPRO4IQC040000 24.60 -5.40 -18.00% 0.40 24.900 27.6 94 19
40.500 126.2.GPRO4IQC040500 NA NA NA NA 24.400 27.1 NA NA
41.000 126.2.GPRO4IQC041000 8.00 +5.41 +208.88% 0.30 23.900 26.5 1 1
41.500 126.2.GPRO4IQC041500 6.00 +0.80 +15.38% 0.20 23.400 25.9 4 4
42.000 126.2.GPRO4IQC042000 12.50 +10.20 +443.48% 0.40 22.900 25.6 90 31
42.500 126.2.GPRO4IQC042500 6.58 +4.58 +229.00% 0.20 22.400 24.9 1 1
43.000 126.2.GPRO4IQC043000 20.90 -0.90 -4.13% 0.20 21.900 24.4 32 36
43.500 126.2.GPRO4IQC043500 21.20 +1.20 +6.00% 0.30 21.400 24 80 40
44.000 126.2.GPRO4IQC044000 20.80 -0.40 -1.89% 0.20 20.900 23.4 20 5
44.500 126.2.GPRO4IQC044500 NA NA NA NA 20.400 23 NA NA
45.000 126.2.GPRO4IQC045000 19.37 +3.37 +21.06% 0.10 19.800 22.3 4 1
45.500 126.2.GPRO4IQC045500 18.82 +13.37 +245.32% 0.30 19.400 22 4 2
46.000 126.2.GPRO4IQC046000 18.50 -0.10 -0.54% 0.30 18.900 21.5 84 30
46.500 126.2.GPRO4IQC046500 2.75 +1.06 +62.72% 0.30 18.400 21 1 1
47.000 126.2.GPRO4IQC047000 18.25 -6.35 -25.81% 0.20 17.800 20.4 31 6
47.500 126.2.GPRO4IQC047500 19.00 +2.00 +11.76% 0.40 17.400 20.1 3 12
48.000 126.2.GPRO4IQC048000 16.60 unch unch 0.30 16.900 19.5 20 9
48.500 126.2.GPRO4IQC048500 16.00 +0.50 +3.23% 0.30 16.400 19 40 20
49.000 126.2.GPRO4IQC049000 NA NA NA NA 15.900 18.5 NA NA
49.500 126.2.GPRO4IQC049500 NA NA NA NA 15.400 17.9 NA NA
50.000 126.2.GPRO4IQC050000 NA NA NA NA 14.800 17.5 NA NA
50.500 126.2.GPRO4IQC050500 NA NA NA NA 14.400 17 NA NA
51.000 126.2.GPRO4IQC051000 17.50 +17.50 NA 0.30 13.900 16.5 15 15
51.500 126.2.GPRO4IQC051500 13.03 +7.53 +136.91% 0.30 13.400 16 10 5
52.000 126.2.GPRO4IQC052000 NA NA NA NA 12.800 15.5 2 1
52.500 126.2.GPRO4IQC052500 NA NA NA NA 12.400 14.9 NA NA
53.000 126.2.GPRO4IQC053000 NA NA NA NA 11.900 14.4 NA NA
53.500 126.2.GPRO4IQC053500 NA NA NA NA 11.400 13.9 NA NA
54.000 126.2.GPRO4IQC054000 14.10 -1.00 -6.62% 0.20 10.900 13.4 1 5
54.500 126.2.GPRO4IQC054500 NA NA NA NA 10.400 12.9 NA NA
55.000 126.2.GPRO4IQC055000 10.45 +0.28 +2.75% 0.10 9.900 12.3 1 20
55.500 126.2.GPRO4IQC055500 NA NA NA NA 9.400 11.9 NA NA
56.000 126.2.GPRO4IQC056000 10.50 +2.50 +31.25% 0.20 8.900 11.4 5 9
56.500 126.2.GPRO4IQC056500 13.20 +7.00 +112.90% 0.20 8.400 10.9 1 4
57.000 126.2.GPRO4IQC057000 7.40 -2.80 -27.45% 0.40 7.900 10.6 13 63
57.500 126.2.GPRO4IQC057500 9.87 +1.95 +24.62% 0.20 7.400 9.9 1 1
58.000 126.2.GPRO4IQC058000 6.30 +6.30 NA 0.30 6.900 9.5 30 10
58.500 126.2.GPRO4IQC058500 11.00 +2.00 +22.22% 0.20 6.400 8.9 5 9
59.000 126.2.GPRO4IQC059000 7.50 -1.80 -19.35% 0.20 6.100 8.4 11 15
59.500 126.2.GPRO4IQC059500 5.40 +0.70 +14.89% 0.30 5.500 8 8 8
60.000 126.2.GPRO4IQC060000 4.70 -2.00 -29.85% 0.20 5.000 7.4 49 152
60.500 126.2.GPRO4IQC060500 7.20 +7.20 NA 0.20 4.500 6.9 4 4
61.000 126.2.GPRO4IQC061000 4.18 -2.82 -40.29% 0.20 4.200 6.4 105 106
61.500 126.2.GPRO4IQC061500 5.10 +5.10 NA 0.20 4.500 5.9 1 NA
62.000 126.2.GPRO4IQC062000 3.51 -2.49 -41.50% 0.30 3.600 5.5 100 129
62.500 126.2.GPRO4IQC062500 2.70 -3.24 -54.55% 0.30 3.300 5 21 12
63.000 126.2.GPRO4IQC063000 3.24 -0.76 -19.00% 0.40 3.400 4.6 1 21
63.500 126.2.GPRO4IQC063500 3.50 -2.83 -44.71% 0.50 3.200 4.2 20 209
64.000 126.2.GPRO4IQC064000 3.30 -1.43 -30.23% 0.50 3.300 3.7 122 86
64.500 126.2.GPRO4IQC064500 2.75 +2.75 NA 0.70 3.000 3.4 55 NA
65.000 126.2.GPRO4IQC065000 2.80 -0.10 -3.45% 0.75 2.700 2.95 527 290
65.500 126.2.GPRO4IQC065500 2.15 -1.35 -38.57% 1.05 2.400 2.75 87 45
66.000 126.2.GPRO4IQC066000 2.20 -0.30 -12.00% 1.25 2.150 2.45 497 305
66.500 126.2.GPRO4IQC066500 1.96 +0.01 +0.51% 1.40 1.850 2.1 264 298
67.000 126.2.GPRO4IQC067000 1.80 unch unch 1.60 1.700 1.8 369 172
67.500 126.2.GPRO4IQC067500 1.45 -0.28 -16.19% 1.6 1.500 1.6 200 174
68.000 126.2.GPRO4IQC068000 1.45 -0.25 -14.71% 1.45 1.200 1.45 368 269
68.500 126.2.GPRO4IQC068500 0.95 -0.38 -28.57% 1.25 1.000 1.25 88 137
69.000 126.2.GPRO4IQC069000 0.93 -0.17 -15.45% 1.05 0.850 1.05 650 112
69.500 126.2.GPRO4IQC069500 0.75 -0.75 -50.00% 0.95 0.700 0.95 11 113
70.000 126.2.GPRO4IQC070000 0.66 -0.09 -12.00% 0.85 0.650 0.85 528 1,093
70.500 126.2.GPRO4IQC070500 0.55 -0.80 -59.26% 0.7 0.500 0.7 207 50
71.000 126.2.GPRO4IQC071000 0.45 -0.38 -45.78% 0.6 0.400 0.6 222 442
71.500 126.2.GPRO4IQC071500 0.42 -0.53 -55.79% 0.5 0.300 0.5 86 64
72.000 126.2.GPRO4IQC072000 0.25 -0.65 -72.22% 0.45 0.250 0.45 76 263
72.500 126.2.GPRO4IQC072500 0.30 -0.28 -48.28% 0.4 0.200 0.4 42 106
73.000 126.2.GPRO4IQC073000 0.28 -0.29 -50.88% 0.35 0.200 0.35 3 59
73.500 126.2.GPRO4IQC073500 0.92 -0.38 -29.23% 0.3 0.150 0.3 2 9
74.000 126.2.GPRO4IQC074000 0.20 -0.47 -70.15% 0.25 0.100 0.25 5 24
74.500 126.2.GPRO4IQC074500 0.61 -1.47 -70.67% 0.35 0.050 0.35 6 8
75.000 126.2.GPRO4IQC075000 0.10 -0.20 -66.67% 0.15 0.100 0.15 57 568
76.000 126.2.GPRO4IQC076000 0.10 -0.10 -50.00% 0.1 NA 0.1 17 15
77.000 126.2.GPRO4IQC077000 0.40 -0.09 -18.37% 0.1 NA 0.1 3 13
77.500 126.2.GPRO4IQC077500 NA NA NA NA NA NA NA
78.000 126.2.GPRO4IQC078000 0.15 -0.10 -40.00% 0.1 NA 0.1 20 10
79.000 126.2.GPRO4IQC079000 NA NA NA NA NA 0.4 NA NA
80.000 126.2.GPRO4IQC080000 0.05 -0.10 -66.67% 0.05 NA 0.05 21 391
85.000 126.2.GPRO4IQC085000 0.23 +0.03 +15.00% 0.05 NA 0.05 80 121
90.000 126.2.GPRO4IQC090000 0.02 -0.08 -80.00% 0.05 NA 0.05 20 846
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 -0.03 -37.50% 0.1 NA 0.1 10 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% 0.05 NA 0.05 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% 0.1 NA 0.1 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 0.05 NA 0.05 5 13
44.000 126.2.GPRO4UQC044000 0.05 unch unch 0.2 NA 0.2 5 26
44.500 126.2.GPRO4UQC044500 NA NA NA NA NA 0.15 NA NA
45.000 126.2.GPRO4UQC045000 0.08 +0.03 +60.00% 0.15 NA 0.15 2 66
45.500 126.2.GPRO4UQC045500 0.05 unch unch 0.05 NA 0.05 20 64
46.000 126.2.GPRO4UQC046000 0.09 -0.11 -55.00% 0.2 NA 0.2 1 33
46.500 126.2.GPRO4UQC046500 0.05 -0.15 -75.00% 0.4 NA 0.4 30 18
47.000 126.2.GPRO4UQC047000 NA NA NA NA NA 0.4 NA NA
47.500 126.2.GPRO4UQC047500 0.24 -0.53 -68.83% 0.4 NA 0.4 1 24
48.000 126.2.GPRO4UQC048000 0.05 -0.20 -80.00% 0.1 NA 0.1 69 107
48.500 126.2.GPRO4UQC048500 0.26 +0.06 +30.00% 0.15 NA 0.15 3 71
49.000 126.2.GPRO4UQC049000 0.28 +0.08 +40.00% 0.25 NA 0.25 70 129
49.500 126.2.GPRO4UQC049500 0.15 -0.15 -50.00% 0.25 NA 0.25 10 13
50.000 126.2.GPRO4UQC050000 0.05 -0.35 -87.50% 0.05 NA 0.05 6 65
50.500 126.2.GPRO4UQC050500 0.05 +0.05 NA 0.1 NA 0.1 1 NA
51.000 126.2.GPRO4UQC051000 0.05 -0.21 -80.77% 0.15 NA 0.15 6 27
51.500 126.2.GPRO4UQC051500 0.05 -0.35 -87.50% 0.15 NA 0.15 1 15
52.000 126.2.GPRO4UQC052000 0.05 -0.28 -84.85% 0.15 NA 0.15 1 62
52.500 126.2.GPRO4UQC052500 0.20 -0.34 -62.96% 0.1 NA 0.1 4 84
53.000 126.2.GPRO4UQC053000 0.85 +0.40 +88.89% 0.35 NA 0.35 1 117
53.500 126.2.GPRO4UQC053500 0.74 +0.74 NA 0.5 NA 0.5 10 15
54.000 126.2.GPRO4UQC054000 0.20 -0.60 -75.00% 0.2 NA 0.2 10 230
54.500 126.2.GPRO4UQC054500 0.45 -0.65 -59.09% 0.35 NA 0.35 36 36
55.000 126.2.GPRO4UQC055000 0.10 -0.13 -56.52% 0.15 0.050 0.15 81 227
55.500 126.2.GPRO4UQC055500 0.14 -0.21 -60.00% 0.2 0.100 0.2 13 42
56.000 126.2.GPRO4UQC056000 0.28 -0.17 -37.78% 0.25 0.100 0.25 52 87
56.500 126.2.GPRO4UQC056500 0.40 unch unch 0.3 0.100 0.3 6 29
57.000 126.2.GPRO4UQC057000 0.25 -0.21 -45.65% 0.35 0.150 0.35 31 426
57.500 126.2.GPRO4UQC057500 0.50 -0.03 -5.66% 0.4 0.150 0.4 18 238
58.000 126.2.GPRO4UQC058000 0.45 -0.10 -18.18% 0.45 0.200 0.45 55 137
58.500 126.2.GPRO4UQC058500 0.60 -0.37 -38.14% 0.4 0.200 0.4 1 45
59.000 126.2.GPRO4UQC059000 0.30 -0.27 -47.37% 0.45 0.250 0.45 179 192
59.500 126.2.GPRO4UQC059500 0.40 -0.35 -46.67% 0.45 0.350 0.45 32 350
60.000 126.2.GPRO4UQC060000 0.56 -0.44 -44.00% 0.6 0.400 0.6 378 1,168
60.500 126.2.GPRO4UQC060500 0.65 -0.25 -27.78% 0.7 0.450 0.7 5 143
61.000 126.2.GPRO4UQC061000 0.70 -0.27 -27.84% 0.7 0.500 0.7 35 113
61.500 126.2.GPRO4UQC061500 1.00 -0.12 -10.71% 0.95 0.600 0.95 40 108
62.000 126.2.GPRO4UQC062000 0.75 -0.65 -46.43% 0.95 0.700 0.95 91 621
62.500 126.2.GPRO4UQC062500 1.08 -0.24 -18.18% 1 0.800 1 216 246
63.000 126.2.GPRO4UQC063000 1.00 -0.70 -41.18% 1.15 0.950 1.15 562 195
63.500 126.2.GPRO4UQC063500 1.65 -0.06 -3.51% 1.4 1.100 1.4 504 121
64.000 126.2.GPRO4UQC064000 1.55 -0.75 -32.61% 1.7 1.200 1.7 309 407
64.500 126.2.GPRO4UQC064500 1.72 -0.49 -22.17% 1.7 1.400 1.7 149 207
65.000 126.2.GPRO4UQC065000 1.85 -0.78 -29.66% 1.8 1.600 1.8 1,195 661
65.500 126.2.GPRO4UQC065500 1.98 -0.87 -30.53% 2.15 1.800 2.15 59 256
66.000 126.2.GPRO4UQC066000 2.18 -0.92 -29.68% 2.4 2.000 2.4 89 250
66.500 126.2.GPRO4UQC066500 2.72 -0.48 -15.00% 2.7 2.250 2.7 174 187
67.000 126.2.GPRO4UQC067000 3.03 -0.77 -20.26% 2.9 2.600 2.9 103 551
67.500 126.2.GPRO4UQC067500 3.00 -0.92 -23.47% 3.00 2.750 3.3 130 82
68.000 126.2.GPRO4UQC068000 3.42 -0.89 -20.65% 2.60 3.100 3.4 13 151
68.500 126.2.GPRO4UQC068500 3.70 -0.55 -12.94% 2.60 3.400 3.9 104 49
69.000 126.2.GPRO4UQC069000 4.20 -0.42 -9.09% 2.60 3.700 4.4 20 84
69.500 126.2.GPRO4UQC069500 6.38 +0.97 +17.93% 3.20 4.100 5.5 5 50
70.000 126.2.GPRO4UQC070000 4.93 -0.37 -6.98% 2.50 4.500 5.3 39 71
70.500 126.2.GPRO4UQC070500 NA NA NA NA 4.900 6.1 NA NA
71.000 126.2.GPRO4UQC071000 NA NA NA NA 5.300 6.6 NA NA
71.500 126.2.GPRO4UQC071500 6.52 -3.15 -32.58% 3.50 5.700 7.8 17 10
72.000 126.2.GPRO4UQC072000 6.87 -2.33 -25.33% 2.40 6.100 7.2 3 2
72.500 126.2.GPRO4UQC072500 7.90 +7.90 NA 2.70 6.600 8 2 2
73.000 126.2.GPRO4UQC073000 8.50 unch unch 3.20 7.000 9 30 30
73.500 126.2.GPRO4UQC073500 NA NA NA NA 7.500 10 NA NA
74.000 126.2.GPRO4UQC074000 11.00 -0.40 -3.51% 3.00 7.900 9.8 4 4
74.500 126.2.GPRO4UQC074500 NA NA NA NA 8.400 10.9 NA NA
75.000 126.2.GPRO4UQC075000 10.00 -0.10 -0.99% 2.50 8.900 10.3 35 2
76.000 126.2.GPRO4UQC076000 NA NA NA NA 9.800 12.4 NA NA
77.000 126.2.GPRO4UQC077000 11.50 +11.50 NA 2.80 10.700 12.6 1 1
77.500 126.2.GPRO4UQC077500 NA NA NA NA NA NA NA
78.000 126.2.GPRO4UQC078000 NA NA NA NA 11.800 13.5 NA NA
79.000 126.2.GPRO4UQC079000 15.28 +15.28 NA 2.80 12.700 14.6 2 2
80.000 126.2.GPRO4UQC080000 15.00 -2.43 -13.94% 2.80 13.700 15.6 11 31
85.000 126.2.GPRO4UQC085000 NA NA NA NA 18.500 20.6 NA NA
90.000 126.2.GPRO4UQC090000 24.02 +0.83 +3.58% 2.50 23.600 25.3 98 931
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 10:26 PM ET