UK markets open in 6 hours 4 minutes
NIKKEI 225
38,192.56 -213.10 (-0.55%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.90 -4.00 (-0.17%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,191.71 -3,603.37 (-6.96%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-04-17 11:49AM EDT | 2.50 | 8.00 | 8.00 | 10.55 | 0.00 | - | 1 | 26 | 983.59% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 1.87 | 5.05 | 0.00 | - | 2 | 3 | 226.56% |
| GME240510C00008500 | 2024-04-26 3:37PM EDT | 8.50 | 3.28 | 2.25 | 3.05 | 0.00 | - | 10 | 11 | 111.72% |
| GME240510C00009000 | 2024-04-23 2:08PM EDT | 9.00 | 1.18 | 1.83 | 2.55 | 0.00 | - | 53 | 54 | 106.25% |
| GME240510C00009500 | 2024-04-30 12:19PM EDT | 9.50 | 1.83 | 1.49 | 2.09 | -0.72 | -28.24% | 1 | 39 | 108.98% |
| GME240510C00010000 | 2024-04-29 2:35PM EDT | 10.00 | 1.32 | 0.92 | 1.50 | -0.43 | -24.57% | 3 | 321 | 69.14% |
| GME240510C00010500 | 2024-04-30 3:03PM EDT | 10.50 | 0.90 | 0.81 | 1.10 | -0.17 | -15.89% | 11 | 1,436 | 86.33% |
| GME240510C00011000 | 2024-04-30 3:46PM EDT | 11.00 | 0.64 | 0.62 | 0.79 | -0.21 | -24.71% | 244 | 2,009 | 90.43% |
| GME240510C00011500 | 2024-04-30 3:57PM EDT | 11.50 | 0.59 | 0.49 | 0.61 | -0.04 | -6.35% | 1,156 | 4,691 | 98.83% |
| GME240510C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.48 | 0.47 | 0.55 | -0.03 | -5.88% | 502 | 1,486 | 117.19% |
| GME240510C00012500 | 2024-04-30 3:57PM EDT | 12.50 | 0.40 | 0.34 | 0.48 | -0.04 | -9.09% | 648 | 313 | 122.85% |
| GME240510C00013000 | 2024-04-30 3:24PM EDT | 13.00 | 0.32 | 0.30 | 0.36 | -0.03 | -8.57% | 1,112 | 1,274 | 127.54% |
| GME240510C00013500 | 2024-04-30 3:53PM EDT | 13.50 | 0.30 | 0.22 | 0.32 | +0.03 | +11.11% | 18 | 241 | 132.42% |
| GME240510C00014000 | 2024-04-30 12:44PM EDT | 14.00 | 0.24 | 0.19 | 0.30 | +0.02 | +9.09% | 230 | 406 | 141.80% |
| GME240510C00014500 | 2024-04-30 1:48PM EDT | 14.50 | 0.28 | 0.17 | 0.28 | +0.08 | +40.00% | 93 | 711 | 150.39% |
| GME240510C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 204 | 2,527 | 162.11% |
| GME240510C00015500 | 2024-04-30 3:38PM EDT | 15.50 | 0.15 | 0.09 | 0.22 | -0.05 | -25.00% | 531 | 356 | 156.25% |
| GME240510C00016000 | 2024-04-30 1:07PM EDT | 16.00 | 0.15 | 0.08 | 0.28 | -0.05 | -25.00% | 221 | 480 | 173.05% |
| GME240510C00016500 | 2024-04-29 11:09AM EDT | 16.50 | 0.22 | 0.07 | 0.30 | 0.00 | - | 2 | 147 | 184.38% |
| GME240510C00017000 | 2024-04-30 2:00PM EDT | 17.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 12 | 117 | 175.78% |
| GME240510C00017500 | 2024-04-30 9:30AM EDT | 17.50 | 0.11 | 0.06 | 0.18 | 0.00 | - | 1 | 23 | 182.81% |
| GME240510C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 208 | 322 | 185.16% |
| GME240510C00018500 | 2024-04-29 2:38PM EDT | 18.50 | 0.10 | 0.06 | 0.46 | 0.00 | - | 6 | 9 | 239.45% |
| GME240510C00019000 | 2024-04-30 3:43PM EDT | 19.00 | 0.08 | 0.05 | 0.13 | -0.01 | -11.11% | 2 | 237 | 194.53% |
| GME240510C00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 198 | 274 | 205.47% |
| GME240510C00021000 | 2024-04-30 11:43AM EDT | 21.00 | 0.07 | 0.04 | 0.11 | -0.09 | -56.25% | 70 | 90 | 214.06% |
| GME240510C00022000 | 2024-04-30 3:54PM EDT | 22.00 | 0.07 | 0.03 | 0.10 | +0.01 | +16.67% | 133 | 11 | 220.31% |
| GME240510C00023000 | 2024-04-30 2:36PM EDT | 23.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 10 | 5 | 221.88% |
| GME240510C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 273 | 3,470 | 254.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 318.75% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GME240510P00007500 | 2024-04-25 9:33AM EDT | 7.50 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 112.50% |
| GME240510P00008000 | 2024-04-30 2:13PM EDT | 8.00 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 1 | 136 | 87.50% |
| GME240510P00008500 | 2024-04-30 11:28AM EDT | 8.50 | 0.06 | 0.03 | 0.15 | 0.00 | - | 74 | 8 | 123.44% |
| GME240510P00009000 | 2024-04-30 3:12PM EDT | 9.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 4 | 538 | 90.63% |
| GME240510P00009500 | 2024-04-30 2:09PM EDT | 9.50 | 0.12 | 0.05 | 0.32 | +0.03 | +33.33% | 123 | 49 | 105.47% |
| GME240510P00010000 | 2024-04-30 3:44PM EDT | 10.00 | 0.20 | 0.17 | 0.22 | +0.03 | +17.65% | 217 | 758 | 84.38% |
| GME240510P00010500 | 2024-04-30 1:00PM EDT | 10.50 | 0.58 | 0.25 | 0.51 | +0.28 | +93.33% | 143 | 191 | 88.67% |
| GME240510P00011000 | 2024-04-30 3:54PM EDT | 11.00 | 0.63 | 0.60 | 0.68 | +0.07 | +12.50% | 100 | 410 | 93.95% |
| GME240510P00011500 | 2024-04-30 2:02PM EDT | 11.50 | 0.96 | 0.74 | 1.08 | +0.10 | +11.63% | 33 | 660 | 91.99% |
| GME240510P00012000 | 2024-04-30 3:35PM EDT | 12.00 | 1.40 | 1.21 | 1.57 | +0.18 | +14.75% | 5 | 217 | 112.89% |
| GME240510P00012500 | 2024-04-30 3:36PM EDT | 12.50 | 1.90 | 1.58 | 2.11 | +0.65 | +52.00% | 11 | 35 | 126.56% |
| GME240510P00013000 | 2024-04-30 12:02PM EDT | 13.00 | 2.10 | 1.97 | 2.57 | +0.15 | +7.69% | 2 | 46 | 132.42% |
| GME240510P00013500 | 2024-04-10 12:16PM EDT | 13.50 | 2.85 | 2.28 | 2.97 | 0.00 | - | 10 | 31 | 121.88% |
| GME240510P00014000 | 2024-04-29 10:27AM EDT | 14.00 | 2.79 | 2.73 | 4.40 | 0.00 | - | 1 | 6 | 211.52% |
| GME240510P00014500 | 2024-04-30 3:16PM EDT | 14.50 | 3.30 | 3.35 | 4.05 | +0.26 | +8.55% | 6 | 4 | 163.67% |
| GME240510P00015000 | 2024-04-30 3:28PM EDT | 15.00 | 4.20 | 3.70 | 5.35 | +0.54 | +14.75% | 1 | 26 | 233.98% |
| GME240510P00015500 | 2024-04-18 9:49AM EDT | 15.50 | 5.28 | 4.15 | 5.85 | 0.00 | - | 3 | 8 | 242.77% |
| GME240510P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.48 | 4.60 | 5.20 | 0.00 | - | 1 | 3 | 198.83% |
| GME240510P00016500 | 2024-04-26 12:40PM EDT | 16.50 | 4.96 | 5.10 | 6.80 | 0.00 | - | 1 | 3 | 257.81% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 17.00 | 6.75 | 5.60 | 7.30 | 0.00 | - | 1 | 0 | 268.75% |
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 18.00 | 6.98 | 6.55 | 8.30 | 0.00 | - | 3 | 10 | 284.38% |
© 2024 Yahoo. All rights reserved.