UK markets open in 6 hours 3 minutes
NIKKEI 225
38,176.81 -228.85 (-0.60%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,298.40 -4.50 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,192.38 -3,603.42 (-6.96%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-04-29 12:26PM EDT | 3.00 | 8.72 | 7.05 | 10.00 | 0.00 | - | 1 | 8 | 112.70% |
| GME250620C00005000 | 2024-04-23 9:39AM EDT | 5.00 | 5.93 | 5.70 | 7.80 | 0.00 | - | 2 | 30 | 84.77% |
| GME250620C00008000 | 2024-04-29 10:43AM EDT | 8.00 | 5.96 | 4.25 | 6.20 | 0.00 | - | 1 | 23 | 89.16% |
| GME250620C00010000 | 2024-04-30 12:53PM EDT | 10.00 | 4.45 | 3.30 | 7.00 | -0.76 | -14.59% | 12 | 149 | 107.81% |
| GME250620C00013000 | 2024-04-29 10:49AM EDT | 13.00 | 4.05 | 2.50 | 4.60 | 0.00 | - | 2 | 104 | 90.09% |
| GME250620C00015000 | 2024-04-30 1:36PM EDT | 15.00 | 3.15 | 2.50 | 5.00 | -0.35 | -10.00% | 5 | 327 | 104.64% |
| GME250620C00017000 | 2024-04-29 11:41AM EDT | 17.00 | 2.29 | 1.95 | 3.80 | 0.00 | - | 1 | 70 | 93.99% |
| GME250620C00020000 | 2024-04-30 11:44AM EDT | 20.00 | 2.70 | 0.60 | 3.10 | +0.15 | +5.88% | 4 | 376 | 82.08% |
| GME250620C00022000 | 2024-04-24 3:10PM EDT | 22.00 | 2.00 | 1.38 | 3.15 | 0.00 | - | 1 | 154 | 96.44% |
| GME250620C00025000 | 2024-04-26 11:47AM EDT | 25.00 | 2.47 | 1.15 | 2.86 | 0.00 | - | 3 | 89 | 97.80% |
| GME250620C00027000 | 2024-04-18 1:54PM EDT | 27.00 | 0.76 | 1.00 | 2.57 | 0.00 | - | 1 | 19 | 96.92% |
| GME250620C00030000 | 2024-04-10 9:48AM EDT | 30.00 | 1.50 | 1.60 | 2.24 | 0.00 | - | 1 | 65 | 105.23% |
| GME250620C00032000 | 2024-04-26 3:53PM EDT | 32.00 | 1.53 | 0.75 | 2.42 | 0.00 | - | 6 | 15 | 100.73% |
| GME250620C00035000 | 2024-04-26 12:00PM EDT | 35.00 | 1.59 | 0.63 | 1.90 | 0.00 | - | 2 | 38 | 97.17% |
| GME250620C00037000 | 2024-04-29 1:53PM EDT | 37.00 | 1.60 | 0.00 | 1.88 | 0.00 | - | 2 | 14 | 91.06% |
| GME250620C00040000 | 2024-04-30 12:18PM EDT | 40.00 | 1.25 | 0.80 | 1.58 | -0.04 | -3.10% | 4 | 450 | 101.22% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-04-19 10:28AM EDT | 3.00 | 0.25 | 0.18 | 0.29 | -0.01 | -3.85% | 1 | 80 | 93.36% |
| GME250620P00005000 | 2024-04-29 1:55PM EDT | 5.00 | 0.80 | 0.43 | 0.95 | 0.00 | - | 100 | 137 | 86.33% |
| GME250620P00008000 | 2024-04-18 1:10PM EDT | 8.00 | 2.16 | 1.51 | 2.17 | 0.00 | - | 2 | 52 | 80.52% |
| GME250620P00010000 | 2024-04-26 11:52AM EDT | 10.00 | 2.95 | 2.56 | 3.80 | 0.00 | - | 1 | 236 | 85.30% |
| GME250620P00013000 | 2024-04-30 3:29PM EDT | 13.00 | 5.24 | 3.95 | 5.70 | +0.16 | +3.15% | 46 | 87 | 76.17% |
| GME250620P00015000 | 2024-04-30 12:49PM EDT | 15.00 | 6.29 | 5.90 | 9.00 | +0.49 | +8.45% | 1 | 30 | 100.10% |
| GME250620P00017000 | 2024-04-26 10:55AM EDT | 17.00 | 7.69 | 7.45 | 10.80 | 0.00 | - | 2 | 56 | 101.27% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 20.00 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 51.90% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 22.00 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 76.61% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 25.00 | 13.46 | 13.95 | 16.15 | 0.00 | - | 10 | 10 | 77.93% |
| GME250620P00027000 | 2024-03-01 12:14PM EDT | 27.00 | 14.00 | 14.55 | 16.40 | 0.00 | - | 2 | 2 | 63.28% |
| GME250620P00040000 | 2024-04-25 10:34AM EDT | 40.00 | 29.70 | 27.00 | 31.10 | 0.00 | - | 6 | 8 | 62.79% |
© 2024 Yahoo. All rights reserved.