GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00018000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.37 | 2.35 | 2.39 | +0.16 | +7.24% | 2,552 | 797 | 212.11% |
| GME240607C00018000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 3.30 | 3.25 | 3.40 | +0.05 | +1.54% | 1,200 | 308 | 210.35% |
| GME240614C00018000 | 2024-05-24 2:04PM EDT | 2024-06-14 | 4.50 | 3.80 | 4.70 | +0.22 | +5.14% | 117 | 156 | 223.93% |
| GME240621C00018000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 4.46 | 4.30 | 4.60 | +0.46 | +11.50% | 468 | 5,859 | 201.95% |
| GME240628C00018000 | 2024-05-24 3:30PM EDT | 2024-06-28 | 4.98 | 4.25 | 5.00 | +0.43 | +9.45% | 103 | 99 | 187.50% |
| GME240705C00018000 | 2024-05-27 12:05AM EDT | 2024-07-05 | 4.39 | 4.40 | 6.00 | +0.14 | +3.29% | 50 | 0 | 195.02% |
| GME240719C00018000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 5.30 | 5.15 | 5.95 | +0.20 | +3.92% | 232 | 741 | 180.96% |
| GME240816C00018000 | 2024-05-27 12:07AM EDT | 2024-08-16 | 6.00 | 5.35 | 7.60 | -0.15 | -2.44% | 239 | 10 | 175.39% |
| GME241018C00018000 | 2024-05-24 3:45PM EDT | 2024-10-18 | 6.50 | 6.05 | 7.40 | -0.10 | -1.52% | 751 | 685 | 137.79% |
| GME250117C00018000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 8.25 | 6.25 | 9.60 | +0.85 | +11.49% | 38 | 1,493 | 130.74% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00018000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.35 | 1.33 | 1.43 | -0.45 | -25.00% | 2,260 | 2,549 | 213.28% |
| GME240607P00018000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.38 | 2.18 | 2.49 | -0.17 | -6.67% | 464 | 251 | 211.13% |
| GME240614P00018000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 2.90 | 2.80 | 3.50 | -0.35 | -10.77% | 308 | 141 | 217.77% |
| GME240621P00018000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 3.19 | 3.25 | 3.50 | -0.52 | -14.02% | 170 | 5,712 | 198.05% |
| GME240628P00018000 | 2024-05-24 1:31PM EDT | 2024-06-28 | 4.35 | 3.35 | 4.05 | +0.26 | +6.36% | 6 | 101 | 191.02% |
| GME240705P00018000 | 2024-05-27 12:05AM EDT | 2024-07-05 | 4.20 | 2.40 | 5.00 | -0.05 | -1.18% | 6 | 0 | 173.54% |
| GME240719P00018000 | 2024-05-24 3:39PM EDT | 2024-07-19 | 4.20 | 3.90 | 4.45 | -0.42 | -9.09% | 69 | 461 | 166.94% |
| GME240816P00018000 | 2024-05-27 12:08AM EDT | 2024-08-16 | 4.90 | 3.95 | 6.95 | -0.15 | -2.97% | 4 | 40 | 174.61% |
| GME241018P00018000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 5.25 | 5.20 | 5.70 | -0.50 | -8.70% | 2 | 227 | 131.30% |
| GME250117P00018000 | 2024-05-24 3:21PM EDT | 2025-01-17 | 6.56 | 4.95 | 6.85 | -0.04 | -0.61% | 18 | 491 | 111.28% |
© 2024 Yahoo. All rights reserved.