GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00023000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.45 | 3.25 | 3.45 | -3.90 | -53.06% | 2,366 | 973 | 325.20% |
| GME240531C00023000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.30 | 3.75 | 4.40 | -5.60 | -56.57% | 225 | 120 | 264.75% |
| GME240607C00023000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 4.80 | 4.70 | 5.30 | -4.15 | -46.37% | 97 | 61 | 259.08% |
| GME240614C00023000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 5.22 | 5.10 | 5.60 | -5.63 | -51.89% | 37 | 29 | 237.99% |
| GME240621C00023000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.65 | 5.10 | 5.85 | -4.81 | -45.98% | 57 | 570 | 216.89% |
| GME240628C00023000 | 2024-05-17 2:02PM EDT | 2024-06-28 | 5.50 | 5.60 | 6.20 | -10.43 | -65.47% | 45 | 74 | 212.40% |
| GME240719C00023000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 6.48 | 6.15 | 6.70 | -5.62 | -46.45% | 86 | 230 | 187.89% |
| GME241018C00023000 | 2024-05-17 3:23PM EDT | 2024-10-18 | 7.26 | 6.15 | 8.10 | -15.39 | -67.95% | 49 | 36 | 132.67% |
| GME250117C00023000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 8.35 | 8.00 | 9.15 | -4.86 | -36.79% | 71 | 894 | 127.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00023000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.90 | 3.90 | 4.40 | +1.49 | +61.83% | 1,552 | 645 | 325.98% |
| GME240531P00023000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 5.23 | 4.70 | 5.30 | +1.93 | +58.48% | 264 | 385 | 272.95% |
| GME240607P00023000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 3.94 | 3.80 | 4.25 | -0.21 | -5.06% | 64 | 144 | 172.46% |
| GME240614P00023000 | 2024-05-17 10:13AM EDT | 2024-06-14 | 5.80 | 6.00 | 6.60 | +1.40 | +31.82% | 22 | 30 | 244.92% |
| GME240621P00023000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 6.52 | 6.25 | 6.60 | +2.37 | +57.11% | 80 | 538 | 223.05% |
| GME240628P00023000 | 2024-05-17 10:44AM EDT | 2024-06-28 | 6.45 | 6.45 | 7.05 | +1.95 | +43.33% | 13 | 28 | 214.55% |
| GME240719P00023000 | 2024-05-17 2:06PM EDT | 2024-07-19 | 7.25 | 6.85 | 7.40 | +1.65 | +29.46% | 224 | 678 | 185.30% |
| GME241018P00023000 | 2024-05-17 11:58AM EDT | 2024-10-18 | 8.70 | 8.05 | 8.95 | +1.60 | +22.54% | 17 | 35 | 143.75% |
| GME250117P00023000 | 2024-05-16 11:16AM EDT | 2025-01-17 | 8.50 | 8.50 | 10.15 | 0.00 | - | 13 | 305 | 126.49% |
© 2024 Yahoo. All rights reserved.