GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00019500 | 2024-05-17 3:55PM EDT | 2024-05-24 | 4.48 | 4.35 | 5.05 | -6.32 | -58.52% | 227 | 115 | 298.63% |
| GME240531C00019500 | 2024-05-17 3:57PM EDT | 2024-05-31 | 5.25 | 5.15 | 5.85 | -8.15 | -60.82% | 12 | 34 | 257.62% |
| GME240607C00019500 | 2024-05-17 3:21PM EDT | 2024-06-07 | 5.62 | 5.65 | 6.40 | -6.38 | -53.17% | 19 | 30 | 236.52% |
| GME240614C00019500 | 2024-05-17 3:08PM EDT | 2024-06-14 | 5.75 | 5.95 | 6.75 | -23.69 | -80.47% | 125 | 20 | 218.95% |
| GME240628C00019500 | 2024-05-17 9:32AM EDT | 2024-06-28 | 5.68 | 6.55 | 7.20 | -7.98 | -58.42% | 2 | 10 | 197.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00019500 | 2024-05-17 3:57PM EDT | 2024-05-24 | 1.98 | 1.73 | 2.10 | +0.90 | +83.33% | 1,013 | 461 | 291.02% |
| GME240531P00019500 | 2024-05-17 3:56PM EDT | 2024-05-31 | 2.78 | 2.55 | 2.93 | +1.21 | +77.07% | 148 | 111 | 254.20% |
| GME240607P00019500 | 2024-05-16 3:21PM EDT | 2024-06-07 | 2.06 | 2.09 | 2.62 | +0.04 | +1.98% | 10 | 42 | 183.79% |
| GME240614P00019500 | 2024-05-16 1:32PM EDT | 2024-06-14 | 2.44 | 2.48 | 3.10 | +0.11 | +4.72% | 5 | 88 | 178.71% |
| GME240628P00019500 | 2024-05-17 12:57PM EDT | 2024-06-28 | 4.75 | 3.85 | 4.40 | +1.55 | +48.44% | 16 | 69 | 196.39% |
© 2024 Yahoo. All rights reserved.