NasdaqGS - Nasdaq Real Time Price USD

GLOBALFOUNDRIES Inc. (GFS)

36.38
+0.44
+(1.22%)
At close: May 9 at 4:00:01 PM EDT
36.90
+0.52
+(1.43%)
After hours: May 9 at 7:56:53 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GFS250516C00030000 5/7/2025 12:29 PM 30 4.90 5.80 8.00 0.00 0.00% 1 53 149.41%
GFS250516C00035000 5/9/2025 1:17 PM 35 1.73 1.65 1.90 -0.02 -1.14% 4 309 50.78%
GFS250516C00040000 5/8/2025 10:02 AM 40 0.10 0.05 0.10 0.00 0.00% 11 333 50.00%
GFS250516C00045000 5/6/2025 9:46 AM 45 0.04 0.00 0.95 0.00 0.00% 2 95 145.31%
GFS250516C00050000 5/8/2025 2:54 PM 50 0.08 0.00 0.10 0.00 0.00% 24 32 121.09%
GFS250516C00055000 4/25/2025 10:20 AM 55 0.05 0.00 0.20 0.00 0.00% 1 4 167.97%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GFS250516P00020000 5/6/2025 2:27 PM 20 0.06 0.00 0.35 0.00 0.00% 1 2 275.78%
GFS250516P00025000 4/21/2025 12:14 PM 25 0.35 0.00 0.55 0.00 0.00% 2 43 205.47%
GFS250516P00030000 5/8/2025 1:50 PM 30 0.05 0.00 0.10 0.00 0.00% 1 230 83.59%
GFS250516P00035000 5/8/2025 1:35 PM 35 0.40 0.35 0.40 -0.10 -20.00% 9 392 51.07%
GFS250516P00040000 5/8/2025 9:33 AM 40 4.40 2.90 5.00 0.00 0.00% 1 13 76.37%
GFS250516P00045000 5/7/2025 9:54 AM 45 10.05 7.90 10.70 0.00 0.00% 5 3 163.09%

Related Tickers

LSCC Lattice Semiconductor Corporation
49.63
+0.92%
 
ALGM Allegro MicroSystems, Inc.
22.33
+5.98%
 
ON ON Semiconductor Corporation
40.98
+3.04%
 
MPWR Monolithic Power Systems, Inc.
637.77
-0.34%
 
MTSI MACOM Technology Solutions Holdings, Inc.
118.08
-1.32%
 
NVTS Navitas Semiconductor Corporation
1.8800
-1.05%
 
CRUS Cirrus Logic, Inc.
100.53
+3.03%
 
MCHP Microchip Technology Incorporated
55.33
+12.60%
 
SWKS Skyworks Solutions, Inc.
68.21
+1.37%
 
STM STMicroelectronics N.V.
23.93
+3.32%