UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 +1.44 (+1.76%) GOLD FUTURES
2,339.70 -6.70 (-0.29%) DOW
38,503.23 +263.25 (+0.69%) Bitcoin GBP
53,538.99 +184.16 (+0.35%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 2024-04-18 9:49AM EDT | 2.50 | 7.85 | 7.10 | 9.65 | 0.00 | - | 13 | 14 | 1,492.19% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 365.63% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 3.15 | 3.95 | 0.00 | - | 2 | 2 | 396.09% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 1.68 | 2.60 | 0.00 | - | 1 | 1 | 310.94% |
| GME240426C00009000 | 2024-04-23 1:47PM EDT | 9.00 | 1.18 | 0.94 | 1.48 | +0.10 | +9.26% | 38 | 142 | 178.13% |
| GME240426C00009500 | 2024-04-23 10:10AM EDT | 9.50 | 0.69 | 0.65 | 0.82 | -0.01 | -1.43% | 1 | 29 | 85.16% |
| GME240426C00010000 | 2024-04-23 2:27PM EDT | 10.00 | 0.31 | 0.28 | 0.31 | +0.05 | +19.23% | 1,060 | 2,273 | 42.97% |
| GME240426C00010500 | 2024-04-23 2:30PM EDT | 10.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 2,583 | 3,151 | 49.22% |
| GME240426C00011000 | 2024-04-23 2:25PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,866 | 5,685 | 62.50% |
| GME240426C00011500 | 2024-04-23 2:22PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,838 | 4,404 | 75.00% |
| GME240426C00012000 | 2024-04-23 2:08PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 576 | 3,922 | 95.31% |
| GME240426C00012500 | 2024-04-23 1:08PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 129 | 1,162 | 109.38% |
| GME240426C00013000 | 2024-04-23 2:28PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 751 | 2,855 | 118.75% |
| GME240426C00013500 | 2024-04-22 3:53PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 324 | 916 | 134.38% |
| GME240426C00014000 | 2024-04-23 2:31PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 2,353 | 150.00% |
| GME240426C00014500 | 2024-04-23 2:11PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 245 | 162.50% |
| GME240426C00015000 | 2024-04-23 1:34PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 2,171 | 175.00% |
| GME240426C00015500 | 2024-04-23 2:28PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 264 | 187.50% |
| GME240426C00016000 | 2024-04-23 2:08PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 412 | 1,151 | 198.44% |
| GME240426C00016500 | 2024-04-23 12:03PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 181.25% |
| GME240426C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 354 | 209.38% |
| GME240426C00017500 | 2024-04-19 3:09PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 218.75% |
| GME240426C00018000 | 2024-04-23 9:35AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,577 | 231.25% |
| GME240426C00018500 | 2024-04-22 1:43PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 237.50% |
| GME240426C00019000 | 2024-04-23 9:34AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 225.00% |
| GME240426C00019500 | 2024-04-23 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 237.50% |
| GME240426C00020000 | 2024-04-23 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,240 | 243.75% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 450 | 250.00% |
| GME240426C00021000 | 2024-04-22 3:29PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 698 | 262.50% |
| GME240426C00022000 | 2024-04-23 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,149 | 275.00% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 281.25% |
| GME240426C00023000 | 2024-04-19 3:38PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 295 | 287.50% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 300.00% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 312.50% |
| GME240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 445 | 3,388 | 362.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 275.00% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 212.50% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 201 | 156.25% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 759 | 131.25% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 648 | 106.25% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 103 | 93.75% |
| GME240426P00009000 | 2024-04-23 10:10AM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 91 | 1,539 | 78.13% |
| GME240426P00009500 | 2024-04-23 2:25PM EDT | 9.50 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 160 | 734 | 58.59% |
| GME240426P00010000 | 2024-04-23 2:25PM EDT | 10.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 1,168 | 3,362 | 50.00% |
| GME240426P00010500 | 2024-04-23 2:25PM EDT | 10.50 | 0.41 | 0.36 | 0.46 | -0.16 | -28.07% | 75 | 717 | 56.25% |
| GME240426P00011000 | 2024-04-23 2:13PM EDT | 11.00 | 0.94 | 0.79 | 0.96 | +0.14 | +17.50% | 3 | 802 | 80.08% |
| GME240426P00011500 | 2024-04-22 12:49PM EDT | 11.50 | 1.35 | 1.11 | 1.56 | +0.02 | +1.50% | 56 | 524 | 90.63% |
| GME240426P00012000 | 2024-04-23 12:44PM EDT | 12.00 | 1.91 | 1.68 | 2.05 | -0.01 | -0.52% | 180 | 1,356 | 128.13% |
| GME240426P00012500 | 2024-04-23 9:45AM EDT | 12.50 | 2.41 | 2.22 | 2.60 | +0.24 | +11.06% | 8 | 105 | 169.53% |
| GME240426P00013000 | 2024-04-23 2:01PM EDT | 13.00 | 3.01 | 2.59 | 3.45 | +0.16 | +5.61% | 8 | 347 | 232.81% |
| GME240426P00013500 | 2024-04-19 1:45PM EDT | 13.50 | 3.06 | 3.00 | 3.90 | 0.00 | - | 2 | 143 | 228.13% |
| GME240426P00014000 | 2024-04-23 11:16AM EDT | 14.00 | 4.00 | 3.60 | 4.00 | +0.14 | +3.63% | 2 | 86 | 153.13% |
| GME240426P00014500 | 2024-04-22 9:58AM EDT | 14.50 | 4.41 | 4.05 | 4.90 | 0.00 | - | 1 | 1 | 276.56% |
| GME240426P00015000 | 2024-04-22 10:59AM EDT | 15.00 | 4.50 | 4.55 | 4.95 | 0.00 | - | 4 | 51 | 282.81% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 3.15 | 5.05 | 5.85 | 0.00 | - | 23 | 0 | 300.00% |
| GME240426P00016000 | 2024-04-11 3:09PM EDT | 16.00 | 4.86 | 5.60 | 6.35 | 0.00 | - | 1 | 6 | 326.56% |
| GME240426P00016500 | 2024-04-11 2:47PM EDT | 16.50 | 5.32 | 5.10 | 6.85 | 0.00 | - | 1 | 3 | 475.78% |
| GME240426P00017000 | 2024-04-05 3:29PM EDT | 17.00 | 5.85 | 6.45 | 7.35 | 0.00 | - | 1 | 10 | 317.19% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 7.10 | 7.85 | 0.00 | - | 1 | 0 | 370.31% |
| GME240426P00019000 | 2024-03-27 9:34AM EDT | 19.00 | 6.30 | 7.60 | 9.35 | 0.00 | - | 4 | 4 | 552.34% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 8.60 | 10.35 | 0.00 | - | 2 | 0 | 578.91% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 9.10 | 10.85 | 0.00 | - | 1 | 0 | 591.41% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 10.40 | 12.35 | 0.00 | - | 2 | 0 | 626.56% |
© 2024 Yahoo. All rights reserved.