Breaking News

Guess? Inc (GES)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

Guess historical data, for real-time data please try another search

16.81 -0.05 -0.30%

23/01 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 9,116,658
Bid/Ask: 0.00 / 0.00
Day's Range: 16.78 - 16.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Guess Option Chain

Get free option data for GES. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Guess options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 23, 2026 15:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0.01	0%	0	0.05	0	9.00	0.05	0%	0	0.05	0
GES Put 9.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolGES\|20260220\|9.00P Delta-0.0213 Imp Vol1.1898 Bid0 Gamma0.009 Theoretical0.05 Ask0.05 Theta-0.005 Intrinsic Value-7.81 Volume0 Vega0.0024 Time Value7.82 Open Interest40 Rho-0.0003 Delta / Theta4.2818 GES Put 10.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolGES\|20260220\|10.00P Delta-0.0249 Imp Vol1.0115 Bid0 Gamma0.0121 Theoretical0.05 Ask0.05 Theta-0.0048 Intrinsic Value-6.81 Volume0 Vega0.0028 Time Value6.86 Open Interest48 Rho-0.0004 Delta / Theta5.1623
0.1	0%	0	0.05	0	11.00	0	0%	2.3	5	0
GES Put 11.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolGES\|20260220\|11.00P Delta-0.0295 Imp Vol0.8488 Bid0 Gamma0.0167 Theoretical0.05 Ask0.05 Theta-0.0047 Intrinsic Value-5.81 Volume0 Vega0.0032 Time Value5.91 Open Interest20 Rho-0.0004 Delta / Theta6.3205 GES Call 14.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGES\|20260220\|14.00C Delta0.765 Imp Vol1.1354 Bid2.3 Gamma0.0568 Theoretical3.65 Ask5 Theta-0.0275 Intrinsic Value2.81 Volume0 Vega0.0144 Time Value-2.81 Open Interest0 Rho0.006 Delta / Theta-27.7697
0	0%	1.7	4.1	0	15.00
					16.81	Price @ Jan 23, 2026 15:18 GMT
0.04	0%	0	0.05	0
GES Call 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGES\|20260220\|15.00C Delta0.6996 Imp Vol1.0544 Bid1.7 Gamma0.0694 Theoretical2.9 Ask4.1 Theta-0.0291 Intrinsic Value1.81 Volume0 Vega0.0164 Time Value-1.81 Open Interest0 Rho0.0059 Delta / Theta-24.0147 GES Call 17.00 Exp: Feb 20, 2026 Last: 0.04 Chg.: 0% SymbolGES\|20260220\|17.00C Delta0.2386 Imp Vol0.0609 Bid0 Gamma1.0791 Theoretical0.04 Ask0.05 Theta-0.0014 Intrinsic Value-0.19 Volume0 Vega0.0146 Time Value0.23 Open Interest18 Rho0.0028 Delta / Theta-172.5481
0.05	0%	0.2	0.3	0	17.00	0.03	0%	0	0.05	0
GES Put 17.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolGES\|20260220\|17.00P Delta-0.7604 Imp Vol0.061 Bid0.2 Gamma1.0622 Theoretical0.25 Ask0.3 Theta-0.0021 Intrinsic Value0.19 Volume0 Vega0.0145 Time Value-0.14 Open Interest1 Rho-0.0104 Delta / Theta369.6636 GES Call 18.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolGES\|20260220\|18.00C Delta0.0815 Imp Vol0.1741 Bid0 Gamma0.1828 Theoretical0.03 Ask0.05 Theta-0.0021 Intrinsic Value-1.19 Volume0 Vega0.0071 Time Value1.22 Open Interest40 Rho0.001 Delta / Theta-39.095
0	0%	1.2	3.3	0	18.00	0.15	0%	0	0.05	0
GES Put 18.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGES\|20260220\|18.00P Delta-0.5737 Imp Vol0.8086 Bid1.2 Gamma0.1019 Theoretical2.25 Ask3.3 Theta-0.026 Intrinsic Value1.19 Volume0 Vega0.0185 Time Value-1.19 Open Interest0 Rho-0.009 Delta / Theta22.0909 GES Call 19.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolGES\|20260220\|19.00C Delta0.0796 Imp Vol0.3027 Bid0 Gamma0.1032 Theoretical0.05 Ask0.05 Theta-0.0036 Intrinsic Value-2.19 Volume0 Vega0.007 Time Value2.34 Open Interest80 Rho0.001 Delta / Theta-22.1006
0	0%	1.8	4.3	0	19.00

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

GES Comments

Write your thoughts about Guess? Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,407.15	+12.38	+0.19%
Nikkei 225	57,467.83	+323.99	+0.57%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,859.8	-2.1	-0.03%
US Tech 100	24,773.5	-23.8	-0.10%
DAX	25,043.57	-234.64	-0.93%
Dollar Index	97.760	+0.140	+0.14%

Crude Oil WTI	66.57	-0.13	-0.19%
Brent Oil	71.99	+0.08	+0.11%
Natural Gas	2.973	-0.003	-0.10%
Gold	5,018.94	+3.44	+0.07%
Silver	78.450	0.000	0.00%
US Soybeans	1,141.00	-0.50	-0.04%
Copper	5.7703	+0.0080	+0.14%

Philippines 2Y	4.988	-0.008	-0.16%
Philippines 10Y	5.879	+0.004	+0.07%
Philippines 20Y	6.526	-0.041	-0.62%
U.S. 2Y	3.466	0.000	0.00%
U.S. 10Y	4.075	-0.002	-0.05%
U.S. 30Y	4.701	-0.006	-0.13%
Germany 10Y	2.7451	+0.0023	+0.08%

Alphabet C	303.53	-0.41	-0.13%
Golden Haven	580.00	-22.00	-3.65%
Anheuser Busch ADR	78.76	-0.13	-0.16%
Booking	4,007.47	-262.52	-6.15%
Apple	260.58	-3.77	-1.43%
Alibaba ADR	154.27	-1.50	-0.96%
Tesla	411.71	+0.39	+0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GES	16.81	-0.05	-0.30%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	14.180	-1.66%	20.52M
Semirara Mining	25.60	+13.53%	15.96M
Ayala Land	20.700	-1.19%	13.89M
SM Prime	21.000	-1.41%	11.22M
JG Summit	29.000	+1.93%	7.60M
Metropolitan Bank	73.30	-1.15%	3.44M
International Container	670.000	-0.22%	817.84K

Name	Last	Chg. %	Vol.
Alliance Foods	0.450	+16.88%	670.00K
Global Ferronickel	2.200	+13.99%	17.23M
Semirara Mining	25.60	+13.53%	15.96M
Jackstones	2.000	+10.50%	20.00K
Easycall Communications	3.000	+9.89%	22.00K
DMCI	9.300	+9.41%	22.54M
Oriental Petrol	0.0130	+8.33%	1.10M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.05	-13.68%	10.00
Keppel Philippines	3.220	-10.56%	311.00K
Vistamalls	1.1500	-8.00%	97.00K
SOCResources	0.212	-7.42%	30.00K
Ferronoux Holdings	3.640	-6.91%	68.00K
Supercity Realty Dev	18.00	-5.26%	2.30K
Premiere Entertainment	0.201	-5.19%	1.15M