GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-04-26 12:59PM EDT | 3.00 | 9.50 | 7.80 | 8.45 | 0.00 | - | 1 | 7 | 382.81% |
| GME240517C00004000 | 2024-03-27 9:33AM EDT | 4.00 | 8.60 | 6.70 | 7.65 | 0.00 | - | 1 | 1 | 328.91% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 5.00 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 351.17% |
| GME240517C00006000 | 2024-04-19 9:59AM EDT | 6.00 | 3.90 | 4.80 | 5.45 | 0.00 | - | 1 | 0 | 194.53% |
| GME240517C00007000 | 2024-04-29 12:49PM EDT | 7.00 | 4.50 | 3.85 | 4.45 | 0.00 | - | 3 | 303 | 160.16% |
| GME240517C00008000 | 2024-04-26 12:02PM EDT | 8.00 | 4.01 | 2.87 | 3.50 | 0.00 | - | 6 | 13 | 130.47% |
| GME240517C00009000 | 2024-04-26 12:17PM EDT | 9.00 | 3.20 | 1.99 | 2.57 | 0.00 | - | 2 | 124 | 109.96% |
| GME240517C00009500 | 2024-04-29 11:51AM EDT | 9.50 | 2.05 | 1.60 | 2.16 | 0.00 | - | 1 | 15 | 104.69% |
| GME240517C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 1.66 | 1.50 | 1.73 | 0.00 | - | 1,108 | 12,457 | 112.11% |
| GME240517C00010500 | 2024-04-29 3:11PM EDT | 10.50 | 1.46 | 1.00 | 1.50 | 0.00 | - | 79 | 130 | 103.13% |
| GME240517C00011000 | 2024-04-30 9:56AM EDT | 11.00 | 1.01 | 1.01 | 1.06 | -0.14 | -12.17% | 512 | 13,897 | 106.45% |
| GME240517C00011500 | 2024-04-30 9:46AM EDT | 11.50 | 0.93 | 0.86 | 0.98 | -0.08 | -7.92% | 61 | 923 | 116.02% |
| GME240517C00012000 | 2024-04-30 9:55AM EDT | 12.00 | 0.73 | 0.72 | 0.73 | -0.09 | -10.98% | 330 | 26,339 | 113.87% |
| GME240517C00012500 | 2024-04-30 9:53AM EDT | 12.50 | 0.64 | 0.59 | 0.69 | -0.03 | -4.48% | 22 | 602 | 120.51% |
| GME240517C00013000 | 2024-04-30 9:47AM EDT | 13.00 | 0.57 | 0.53 | 0.61 | -0.03 | -5.00% | 88 | 3,612 | 126.56% |
| GME240517C00013500 | 2024-04-30 9:37AM EDT | 13.50 | 0.46 | 0.30 | 0.53 | -0.03 | -6.12% | 2 | 105 | 120.70% |
| GME240517C00014000 | 2024-04-30 9:45AM EDT | 14.00 | 0.45 | 0.28 | 0.62 | -0.03 | -6.25% | 44 | 2,973 | 136.13% |
| GME240517C00014500 | 2024-04-29 11:56AM EDT | 14.50 | 0.49 | 0.37 | 0.55 | 0.00 | - | 35 | 221 | 148.05% |
| GME240517C00015000 | 2024-04-30 9:52AM EDT | 15.00 | 0.35 | 0.34 | 0.36 | -0.01 | -2.78% | 236 | 21,991 | 142.58% |
| GME240517C00015500 | 2024-04-30 9:30AM EDT | 15.50 | 0.30 | 0.21 | 0.33 | -0.08 | -21.05% | 1 | 98 | 139.26% |
| GME240517C00016000 | 2024-04-30 9:43AM EDT | 16.00 | 0.30 | 0.30 | 0.34 | -0.03 | -9.09% | 69 | 3,251 | 155.47% |
| GME240517C00017000 | 2024-04-29 12:56PM EDT | 17.00 | 0.38 | 0.13 | 0.42 | 0.00 | - | 201 | 1,276 | 163.28% |
| GME240517C00018000 | 2024-04-29 3:51PM EDT | 18.00 | 0.20 | 0.11 | 0.35 | 0.00 | - | 607 | 2,050 | 168.75% |
| GME240517C00019000 | 2024-04-29 11:36AM EDT | 19.00 | 0.22 | 0.09 | 0.36 | 0.00 | - | 1 | 161 | 180.08% |
| GME240517C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 0.18 | 0.18 | 0.20 | -0.02 | -8.70% | 84 | 8,745 | 183.98% |
| GME240517C00021000 | 2024-04-29 1:52PM EDT | 21.00 | 0.22 | 0.08 | 0.25 | 0.00 | - | 1 | 240 | 188.28% |
| GME240517C00022000 | 2024-04-29 2:29PM EDT | 22.00 | 0.20 | 0.08 | 0.30 | 0.00 | - | 11 | 319 | 204.30% |
| GME240517C00023000 | 2024-04-29 2:28PM EDT | 23.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 17 | 165 | 208.59% |
| GME240517C00024000 | 2024-04-29 2:29PM EDT | 24.00 | 0.12 | 0.07 | 0.26 | 0.00 | - | 15 | 105 | 215.63% |
| GME240517C00025000 | 2024-04-30 9:45AM EDT | 25.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 15 | 13,841 | 214.84% |
| GME240517C00026000 | 2024-04-26 12:12PM EDT | 26.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 219.53% |
| GME240517C00027000 | 2024-04-29 2:07PM EDT | 27.00 | 0.13 | 0.05 | 0.23 | 0.00 | - | 26 | 439 | 231.25% |
| GME240517C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.17 | 0.05 | 0.23 | -0.03 | -15.00% | 1 | 67 | 238.28% |
| GME240517C00029000 | 2024-04-29 3:07PM EDT | 29.00 | 0.13 | 0.04 | 0.12 | 0.00 | - | 36 | 433 | 221.88% |
| GME240517C00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 110 | 16,780 | 230.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-03-06 4:09PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 284.38% |
| GME240517P00004000 | 2024-04-19 1:33PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 64 | 181.25% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 72 | 143.75% |
| GME240517P00005500 | 2024-04-23 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 5 | 188.28% |
| GME240517P00006000 | 2024-04-29 2:47PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 71 | 121.88% |
| GME240517P00006500 | 2024-04-26 2:51PM EDT | 6.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 10 | 10 | 134.38% |
| GME240517P00007000 | 2024-04-29 2:01PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 176 | 104.69% |
| GME240517P00008000 | 2024-04-30 9:37AM EDT | 8.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 6 | 650 | 99.61% |
| GME240517P00008500 | 2024-04-29 11:04AM EDT | 8.50 | 0.15 | 0.10 | 0.11 | 0.00 | - | 121 | 133 | 94.14% |
| GME240517P00009000 | 2024-04-30 9:49AM EDT | 9.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 4 | 1,860 | 89.45% |
| GME240517P00009500 | 2024-04-29 3:32PM EDT | 9.50 | 0.25 | 0.25 | 0.29 | 0.00 | - | 26 | 176 | 89.26% |
| GME240517P00010000 | 2024-04-30 9:55AM EDT | 10.00 | 0.40 | 0.41 | 0.44 | 0.00 | - | 321 | 4,503 | 89.45% |
| GME240517P00010500 | 2024-04-30 9:49AM EDT | 10.50 | 0.63 | 0.49 | 0.74 | -0.07 | -10.00% | 7 | 123 | 88.48% |
| GME240517P00011000 | 2024-04-30 9:48AM EDT | 11.00 | 0.90 | 0.90 | 0.95 | +0.03 | +3.45% | 78 | 1,601 | 95.12% |
| GME240517P00011500 | 2024-04-29 3:02PM EDT | 11.50 | 1.20 | 1.13 | 1.43 | 0.00 | - | 20 | 221 | 101.56% |
| GME240517P00012000 | 2024-04-30 9:55AM EDT | 12.00 | 1.50 | 1.51 | 1.74 | -0.10 | -6.25% | 1 | 938 | 103.32% |
| GME240517P00012500 | 2024-04-26 3:29PM EDT | 12.50 | 1.85 | 1.88 | 2.22 | 0.00 | - | 2 | 12 | 110.55% |
| GME240517P00013000 | 2024-04-30 9:33AM EDT | 13.00 | 2.44 | 2.30 | 2.50 | +0.13 | +5.63% | 1 | 8,807 | 106.64% |
| GME240517P00013500 | 2024-04-25 10:54AM EDT | 13.50 | 2.84 | 2.59 | 3.10 | -0.27 | -8.68% | 2 | 1 | 111.72% |
| GME240517P00014000 | 2024-04-30 9:39AM EDT | 14.00 | 3.28 | 3.00 | 3.55 | +0.23 | +7.54% | 4 | 280 | 112.50% |
| GME240517P00015000 | 2024-04-19 2:07PM EDT | 15.00 | 4.54 | 3.90 | 4.50 | 0.00 | - | 9 | 569 | 119.14% |
| GME240517P00016000 | 2024-04-24 2:09PM EDT | 16.00 | 5.48 | 4.85 | 5.45 | 0.00 | - | 2 | 73 | 125.00% |
| GME240517P00017000 | 2024-04-26 2:39PM EDT | 17.00 | 5.56 | 5.80 | 6.45 | 0.00 | - | 11 | 115 | 133.20% |
| GME240517P00018000 | 2024-04-26 2:24PM EDT | 18.00 | 6.75 | 6.80 | 7.40 | 0.00 | - | 2 | 58 | 138.67% |
| GME240517P00019000 | 2024-04-15 12:18PM EDT | 19.00 | 8.80 | 7.75 | 8.40 | 0.00 | - | 2 | 25 | 141.41% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 20.00 | 9.69 | 8.75 | 9.35 | 0.00 | - | 2 | 8 | 141.41% |
| GME240517P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 10.90 | 9.70 | 10.35 | 0.00 | - | 1 | 1 | 134.38% |
| GME240517P00022000 | 2024-04-26 2:39PM EDT | 22.00 | 10.45 | 10.70 | 11.35 | 0.00 | - | 19 | 9 | 143.75% |
| GME240517P00025000 | 2024-04-24 9:31AM EDT | 25.00 | 14.85 | 13.65 | 14.30 | 0.00 | - | 2 | 2 | 255.08% |
| GME240517P00026000 | 2024-04-25 3:52PM EDT | 26.00 | 14.81 | 14.65 | 15.30 | 0.00 | - | 1 | 1 | 263.28% |
© 2024 Yahoo. All rights reserved.