Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GLUU (GLU MOBILE INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GLUU  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

9.16 

 GLU MOBILE INC       CHANGE

-0.41 

 HIGH 9.56   LOW 9.09   DIVIDEND DATE  
 OPEN 9.49   CLOSE 9.57   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,308,571   SPLIT DATE     DATE/TIME: 2021-01-27 
 OPTION VOLUME 2777   IMPLIED VOLATILITY 0.96   HISTORICAL VOL  0.72 
Data used in the screeners below are delayed from January 5, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GLUU  9.13    GLUU  Jan 15 '21  7.00  2.17  0.04  0.44%    1.06  0
 GLUU  9.13    GLUU  Feb 19 '21  7.00  2.40  0.27  2.96%    0.89  1
 GLUU  9.13    GLUU  Feb 19 '21  8.00  1.67  0.54  5.91%    0.84  1
 GLUU  9.13    GLUU  Feb 19 '21  9.00  1.06  0.93  10.19%    0.78  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GLUU  Feb 19 '21  7.00   C  2.40    GLUU  Feb 19 '21  7.00   P  0.25    2.65  2.13
 GLUU  Feb 19 '21  8.00   C  1.67    GLUU  Feb 19 '21  8.00   P  0.48    2.15  1.13
 GLUU  Feb 19 '21  10.00   C  0.64    GLUU  Feb 19 '21  10.00   P  1.55    2.19  0.87
 GLUU  Feb 19 '21  9.00   C  1.06    GLUU  Feb 19 '21  9.00   P  0.90    1.96  0.13
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLUU  Jan 15 '21  12.00   P  2.87    GLUU  Jan 15 '21  10.00   P  0.90    1.97  2.00
 GLUU  Jan 15 '21  12.00   P  2.87    GLUU  Jan 15 '21  9.00   P  0.25    2.62  3.00
 GLUU  Jan 15 '21  12.00   P  2.87    GLUU  Jan 15 '21  11.00   P  1.88    1.00  1.00
 GLUU  Jan 15 '21  11.00   P  1.88    GLUU  Jan 15 '21  10.00   P  0.90    0.97  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLUU  Jan 15 '21  7.00   C  2.17    GLUU  Jan 15 '21  9.00   C  0.43    1.74  2.00
 GLUU  Jan 15 '21  7.00   C  2.17    GLUU  Jan 15 '21  8.00   C  1.20    0.97  1.00
 GLUU  Feb 19 '21  7.00   C  2.40    GLUU  Feb 19 '21  10.00   C  0.64    1.76  3.00
 GLUU  Jan 15 '21  8.00   C  1.20    GLUU  Jan 15 '21  9.00   C  0.43    0.77  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLUU  Jan 20 '23  12.00   C  2.80    GLUU  Jan 20 '23  7.00   C  4.20    -1.40  5.00
 GLUU  Jun 18 '21  8.00   C  2.23    GLUU  Jun 18 '21  7.00   C  2.79    -0.56  1.00
 GLUU  Jun 18 '21  9.00   C  1.75    GLUU  Jun 18 '21  7.00   C  2.79    -1.04  2.00
 GLUU  Feb 19 '21  12.00   C  0.24    GLUU  Feb 19 '21  9.00   C  1.06    -0.82  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLUU  Feb 19 '21  7.00   P  0.25    GLUU  Feb 19 '21  11.00   P  2.25    -2.00  4.00
 GLUU  Feb 19 '21  7.00   P  0.25    GLUU  Feb 19 '21  9.00   P  0.90    -0.65  2.00
 GLUU  Jan 15 '21  9.00   P  0.25    GLUU  Jan 15 '21  10.00   P  0.90    -0.65  1.00
 GLUU  Feb 19 '21  7.00   P  0.25    GLUU  Feb 19 '21  8.00   P  0.48    -0.23  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLUU  Jan 15 '21  7.00   C  2.17    GLUU  Jan 20 '23  7.00   C  4.20    -2.03  24
 GLUU  Jan 15 '21  7.00   C  2.17    GLUU  Jan 21 '22  7.00   C  3.45    -1.28  12
 GLUU  Jan 15 '21  7.00   C  2.17    GLUU  Jun 18 '21  7.00   C  2.79    -0.62  5
 GLUU  Jan 15 '21  7.00   C  2.17    GLUU  Mar 19 '21  7.00   C  2.48    -0.31  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLUU  Feb 19 '21  7.00   P  0.25    GLUU  Jan 20 '23  7.00   P  1.90    -1.65  23
 GLUU  Feb 19 '21  7.00   P  0.25    GLUU  Jan 21 '22  7.00   P  1.27    -1.02  11
 GLUU  Feb 19 '21  10.00   P  1.55    GLUU  Jan 21 '22  10.00   P  2.87    -1.32  11
 GLUU  Feb 19 '21  7.00   P  0.25    GLUU  Jun 18 '21  7.00   P  0.68    -0.43  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.