GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-05-03 1:51PM EDT | 2.50 | 11.76 | 12.60 | 16.35 | +3.36 | +40.00% | 1 | 3 | 584.38% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 8.30 | 11.05 | 0.00 | - | 1 | 0 | 285.55% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 7.85 | 10.55 | 0.00 | - | 1 | 1 | 269.92% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 7.35 | 10.10 | 0.00 | - | 4 | 4 | 255.08% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 9.00 | 1.55 | 6.95 | 9.60 | 0.00 | - | - | 1 | 243.75% |
| GME240531C00010000 | 2024-05-03 3:46PM EDT | 10.00 | 6.90 | 6.40 | 8.75 | +3.95 | +133.90% | 16 | 53 | 242.19% |
| GME240531C00010500 | 2024-05-03 2:25PM EDT | 10.50 | 6.25 | 4.15 | 8.35 | +3.53 | +129.78% | 5 | 49 | 136.33% |
| GME240531C00011000 | 2024-05-03 2:54PM EDT | 11.00 | 4.45 | 4.95 | 6.00 | +1.97 | +79.44% | 38 | 146 | 59.38% |
| GME240531C00011500 | 2024-05-03 3:54PM EDT | 11.50 | 5.60 | 4.50 | 6.00 | +2.95 | +111.32% | 33 | 119 | 114.65% |
| GME240531C00012000 | 2024-05-03 3:56PM EDT | 12.00 | 5.35 | 4.00 | 6.30 | +2.79 | +108.98% | 448 | 537 | 144.53% |
| GME240531C00012500 | 2024-05-03 3:39PM EDT | 12.50 | 5.84 | 3.50 | 7.05 | +3.47 | +146.41% | 65 | 147 | 181.84% |
| GME240531C00013000 | 2024-05-03 3:57PM EDT | 13.00 | 4.63 | 3.10 | 5.90 | +2.43 | +110.45% | 272 | 422 | 147.46% |
| GME240531C00013500 | 2024-05-03 3:47PM EDT | 13.50 | 3.70 | 4.00 | 6.60 | +3.16 | +585.19% | 394 | 46 | 223.05% |
| GME240531C00014000 | 2024-05-03 3:49PM EDT | 14.00 | 4.83 | 3.20 | 6.40 | +3.13 | +184.12% | 188 | 420 | 206.64% |
| GME240531C00014500 | 2024-05-03 3:33PM EDT | 14.50 | 4.28 | 2.02 | 5.00 | +2.47 | +136.46% | 20 | 422 | 141.21% |
| GME240531C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 3.93 | 3.10 | 5.25 | +2.05 | +109.04% | 652 | 846 | 197.46% |
| GME240531C00015500 | 2024-05-03 3:46PM EDT | 15.50 | 4.75 | 2.68 | 4.10 | +3.45 | +265.38% | 64 | 657 | 164.45% |
| GME240531C00016000 | 2024-05-03 3:54PM EDT | 16.00 | 3.65 | 3.45 | 5.50 | +2.13 | +140.13% | 954 | 277 | 240.53% |
| GME240531C00016500 | 2024-05-03 3:56PM EDT | 16.50 | 3.68 | 2.94 | 3.70 | +3.25 | +755.81% | 36 | 112 | 185.06% |
| GME240531C00017000 | 2024-05-03 3:53PM EDT | 17.00 | 3.60 | 2.61 | 4.55 | +2.26 | +168.66% | 128 | 55 | 210.55% |
| GME240531C00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.42 | 1.50 | 5.40 | 0.00 | - | 3 | 5 | 213.28% |
| GME240531C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 3.01 | 2.59 | 3.20 | +0.63 | +26.47% | 208 | 228 | 191.80% |
| GME240531C00019000 | 2024-05-03 3:45PM EDT | 19.00 | 3.25 | 1.60 | 3.40 | +2.42 | +291.57% | 47 | 66 | 187.40% |
| GME240531C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 2.93 | 2.14 | 3.65 | +1.67 | +132.54% | 463 | 362 | 224.51% |
| GME240531C00021000 | 2024-05-03 3:48PM EDT | 21.00 | 2.65 | 1.70 | 3.00 | +1.45 | +120.83% | 34 | 152 | 208.40% |
| GME240531C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 2.47 | 1.91 | 2.95 | +1.27 | +105.83% | 372 | 529 | 225.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00007000 | 2024-05-03 2:48PM EDT | 7.00 | 0.04 | 0.00 | 0.45 | -0.23 | -85.19% | 44 | 1 | 218.75% |
| GME240531P00008000 | 2024-05-03 10:52AM EDT | 8.00 | 0.28 | 0.02 | 0.29 | +0.07 | +33.33% | 50 | 4 | 172.66% |
| GME240531P00008500 | 2024-05-03 1:40PM EDT | 8.50 | 0.22 | 0.03 | 0.21 | 0.00 | - | 5 | 6 | 151.56% |
| GME240531P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.15 | 0.11 | 0.18 | -0.15 | -50.00% | 149 | 120 | 146.09% |
| GME240531P00009500 | 2024-05-03 3:40PM EDT | 9.50 | 0.21 | 0.00 | 0.78 | -0.27 | -56.25% | 34 | 3,147 | 176.37% |
| GME240531P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.29 | 0.15 | 0.55 | -0.36 | -55.38% | 57 | 201 | 158.01% |
| GME240531P00010500 | 2024-05-03 3:58PM EDT | 10.50 | 0.32 | 0.20 | 0.67 | -0.26 | -44.83% | 88 | 284 | 156.64% |
| GME240531P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.52 | 0.41 | 0.91 | -0.58 | -52.73% | 125 | 165 | 168.36% |
| GME240531P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.69 | 0.55 | 1.55 | -0.81 | -54.00% | 9 | 19 | 190.43% |
| GME240531P00012000 | 2024-05-03 3:54PM EDT | 12.00 | 0.93 | 0.70 | 1.20 | -1.02 | -52.31% | 92 | 67 | 167.87% |
| GME240531P00012500 | 2024-05-03 3:37PM EDT | 12.50 | 1.13 | 1.05 | 1.40 | -0.82 | -42.05% | 111 | 25 | 175.78% |
| GME240531P00013000 | 2024-05-03 3:57PM EDT | 13.00 | 1.40 | 1.20 | 2.13 | -1.19 | -45.95% | 29 | 24 | 193.36% |
| GME240531P00013500 | 2024-05-03 2:53PM EDT | 13.50 | 2.16 | 1.50 | 2.19 | -0.68 | -23.94% | 37 | 5 | 190.43% |
| GME240531P00014500 | 2024-05-03 3:21PM EDT | 14.50 | 2.66 | 0.40 | 4.10 | -1.76 | -39.82% | 5 | 85 | 185.64% |
| GME240531P00015000 | 2024-05-03 3:51PM EDT | 15.00 | 3.00 | 2.50 | 3.45 | -1.85 | -38.14% | 75 | 7 | 213.97% |
| GME240531P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.53 | 2.30 | 5.65 | 0.00 | - | - | 11 | 202.93% |
| GME240531P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.24 | 2.80 | 6.45 | 0.00 | - | - | 1 | 221.39% |
© 2024 Yahoo. All rights reserved.