GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00022000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.42 | 1.40 | 1.45 | +0.03 | +2.16% | 2,636 | 2,632 | 279.69% |
| GME240607C00022000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 2.43 | 2.25 | 2.48 | +0.03 | +1.25% | 188 | 647 | 250.20% |
| GME240614C00022000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 3.50 | 3.20 | 3.55 | +0.40 | +12.90% | 276 | 217 | 257.23% |
| GME240621C00022000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.60 | +0.22 | +6.51% | 567 | 3,600 | 228.61% |
| GME240628C00022000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 3.90 | 3.40 | 4.00 | +0.23 | +6.27% | 41 | 282 | 209.47% |
| GME240705C00022000 | 2024-05-27 12:05AM EDT | 2024-07-05 | 4.22 | 2.98 | 6.45 | -0.87 | -17.09% | 16 | 7 | 231.15% |
| GME240719C00022000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 4.15 | 3.90 | 4.95 | -0.20 | -4.60% | 49 | 1,007 | 188.87% |
| GME240816C00022000 | 2024-05-27 12:07AM EDT | 2024-08-16 | 4.90 | 4.35 | 6.05 | 0.00 | - | 45 | 273 | 175.24% |
| GME241018C00022000 | 2024-05-24 2:14PM EDT | 2024-10-18 | 5.50 | 5.20 | 6.70 | -0.50 | -8.33% | 54 | 1,284 | 148.10% |
| GME250117C00022000 | 2024-05-24 2:17PM EDT | 2025-01-17 | 6.36 | 5.85 | 7.80 | -1.24 | -16.32% | 29 | 143 | 131.35% |
| GME250620C00022000 | 2024-05-24 3:22PM EDT | 2025-06-20 | 7.68 | 7.00 | 9.45 | +0.13 | +1.72% | 8 | 1,035 | 121.97% |
| GME260116C00022000 | 2024-05-24 3:36PM EDT | 2026-01-16 | 8.95 | 7.00 | 10.20 | +0.05 | +0.56% | 22 | 180 | 102.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00022000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 4.38 | 4.20 | 4.50 | -0.62 | -12.40% | 1,315 | 1,212 | 270.90% |
| GME240607P00022000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 5.34 | 5.00 | 5.95 | -0.31 | -5.49% | 15 | 574 | 258.20% |
| GME240614P00022000 | 2024-05-23 12:58PM EDT | 2024-06-14 | 5.70 | 5.60 | 6.65 | 0.00 | - | 10 | 67 | 242.77% |
| GME240621P00022000 | 2024-05-24 2:26PM EDT | 2024-06-21 | 6.74 | 5.70 | 7.25 | -0.15 | -2.18% | 9 | 837 | 224.90% |
| GME240628P00022000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 7.02 | 6.05 | 7.25 | -0.68 | -8.83% | 4 | 77 | 207.32% |
| GME240719P00022000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 7.42 | 6.45 | 8.85 | -0.26 | -3.39% | 59 | 160 | 196.68% |
| GME240816P00022000 | 2024-05-27 12:08AM EDT | 2024-08-16 | 8.07 | 6.50 | 9.80 | +1.22 | +17.81% | 4 | 14 | 173.83% |
| GME241018P00022000 | 2024-05-23 3:55PM EDT | 2024-10-18 | 8.90 | 7.25 | 9.30 | 0.00 | - | 3 | 250 | 133.45% |
| GME250117P00022000 | 2024-05-21 9:31AM EDT | 2025-01-17 | 9.17 | 7.15 | 11.00 | +0.62 | +7.25% | 10 | 11 | 118.26% |
| GME250620P00022000 | 2024-05-24 9:36AM EDT | 2025-06-20 | 10.40 | 9.00 | 13.00 | -0.25 | -2.35% | 2 | 135 | 118.75% |
| GME260116P00022000 | 2024-05-23 3:22PM EDT | 2026-01-16 | 11.45 | 9.55 | 12.00 | 0.00 | - | 4 | 43 | 93.14% |
© 2024 Yahoo. All rights reserved.