GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00018500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.14 | 4.95 | 5.55 | -6.16 | -54.51% | 316 | 61 | 294.73% |
| GME240531C00018500 | 2024-05-17 1:50PM EDT | 2024-05-31 | 4.55 | 5.60 | 6.25 | -8.10 | -64.03% | 19 | 92 | 249.90% |
| GME240607C00018500 | 2024-05-17 11:13AM EDT | 2024-06-07 | 5.00 | 5.95 | 6.85 | -7.72 | -60.69% | 1 | 37 | 229.10% |
| GME240614C00018500 | 2024-05-14 1:03PM EDT | 2024-06-14 | 5.30 | 5.95 | 7.25 | -18.62 | -77.84% | 1 | 13 | 207.23% |
| GME240628C00018500 | 2024-05-16 12:02PM EDT | 2024-06-28 | 13.91 | 6.55 | 7.70 | 0.00 | - | 10 | 11 | 189.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00018500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.45 | 1.31 | 1.53 | +0.72 | +98.63% | 625 | 281 | 281.45% |
| GME240531P00018500 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.29 | 1.09 | 1.64 | -0.01 | -0.77% | 29 | 92 | 187.01% |
| GME240607P00018500 | 2024-05-17 2:41PM EDT | 2024-06-07 | 2.90 | 2.55 | 2.98 | +1.10 | +61.11% | 55 | 48 | 233.50% |
| GME240614P00018500 | 2024-05-17 2:44PM EDT | 2024-06-14 | 3.40 | 2.87 | 3.40 | +1.35 | +65.85% | 19 | 16 | 219.43% |
| GME240628P00018500 | 2024-05-16 11:37AM EDT | 2024-06-28 | 2.60 | 2.57 | 3.25 | -0.55 | -17.46% | 2 | 14 | 168.95% |
© 2024 Yahoo. All rights reserved.