UK markets open in 2 hours 33 minutes
NIKKEI 225
38,299.26 -535.84 (-1.38%) HANG SENG
18,410.20 -69.17 (-0.37%) CRUDE OIL
78.06 -0.32 (-0.41%) GOLD FUTURES
2,327.00 +2.80 (+0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,395.36 -341.09 (-0.67%)
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 | 2024-05-07 11:38AM EDT | 2.50 | 12.80 | 0.00 | 0.00 | -0.35 | -2.66% | 1 | 0 | 0.00% |
| GME240510C00006000 | 2024-05-03 9:35AM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510C00008500 | 2024-05-07 2:37PM EDT | 8.50 | 8.90 | 0.00 | 0.00 | +3.62 | +68.56% | 1 | 0 | 0.00% |
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 9.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GME240510C00009500 | 2024-05-07 2:43PM EDT | 9.50 | 7.36 | 0.00 | 0.00 | +1.11 | +17.76% | 10 | 0 | 0.00% |
| GME240510C00010000 | 2024-05-07 3:37PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | +0.50 | +8.33% | 67 | 0 | 0.00% |
| GME240510C00010500 | 2024-05-07 3:59PM EDT | 10.50 | 5.85 | 0.00 | 0.00 | +1.45 | +32.95% | 134 | 0 | 0.00% |
| GME240510C00011000 | 2024-05-07 3:31PM EDT | 11.00 | 5.90 | 0.00 | 0.00 | +0.97 | +19.68% | 490 | 0 | 0.00% |
| GME240510C00011500 | 2024-05-07 3:31PM EDT | 11.50 | 5.50 | 0.00 | 0.00 | +0.60 | +12.24% | 161 | 0 | 0.00% |
| GME240510C00012000 | 2024-05-07 3:59PM EDT | 12.00 | 4.35 | 0.00 | 0.00 | +0.07 | +1.64% | 161 | 0 | 0.00% |
| GME240510C00012500 | 2024-05-07 3:50PM EDT | 12.50 | 3.92 | 0.00 | 0.00 | +0.02 | +0.51% | 58 | 0 | 0.00% |
| GME240510C00013000 | 2024-05-07 3:58PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | +0.20 | +6.25% | 331 | 0 | 0.00% |
| GME240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 3.00 | 0.00 | 0.00 | -0.13 | -4.15% | 489 | 0 | 0.00% |
| GME240510C00014000 | 2024-05-07 3:59PM EDT | 14.00 | 2.55 | 0.00 | 0.00 | -0.18 | -6.59% | 687 | 0 | 0.00% |
| GME240510C00014500 | 2024-05-07 3:57PM EDT | 14.50 | 2.18 | 0.00 | 0.00 | -0.31 | -12.45% | 381 | 0 | 0.00% |
| GME240510C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | -0.25 | -11.11% | 4,710 | 0 | 0.00% |
| GME240510C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 1.74 | 0.00 | 0.00 | -0.41 | -19.07% | 1,115 | 0 | 0.00% |
| GME240510C00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | -0.36 | -18.85% | 5,393 | 0 | 0.00% |
| GME240510C00016500 | 2024-05-07 3:59PM EDT | 16.50 | 1.50 | 0.00 | 0.00 | -0.37 | -19.79% | 1,766 | 0 | 6.25% |
| GME240510C00017000 | 2024-05-07 3:59PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | -0.54 | -30.86% | 6,503 | 0 | 12.50% |
| GME240510C00017500 | 2024-05-07 3:59PM EDT | 17.50 | 1.10 | 0.00 | 0.00 | -0.57 | -34.13% | 2,434 | 0 | 25.00% |
| GME240510C00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.97 | 0.00 | 0.00 | -0.41 | -29.71% | 7,788 | 0 | 25.00% |
| GME240510C00018500 | 2024-05-07 3:59PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | -0.37 | -27.01% | 471 | 0 | 50.00% |
| GME240510C00019000 | 2024-05-07 3:58PM EDT | 19.00 | 0.81 | 0.00 | 0.00 | -0.42 | -34.15% | 1,980 | 0 | 50.00% |
| GME240510C00019500 | 2024-05-07 3:59PM EDT | 19.50 | 0.76 | 0.00 | 0.00 | -0.47 | -38.21% | 183 | 0 | 50.00% |
| GME240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.63 | 0.00 | 0.00 | -0.40 | -38.83% | 10,090 | 0 | 50.00% |
| GME240510C00020500 | 2024-05-07 3:58PM EDT | 20.50 | 0.61 | 0.00 | 0.00 | -0.44 | -41.90% | 1,098 | 0 | 50.00% |
| GME240510C00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.52 | 0.00 | 0.00 | -0.38 | -42.22% | 655 | 0 | 50.00% |
| GME240510C00021500 | 2024-05-07 3:54PM EDT | 21.50 | 0.57 | 0.00 | 0.00 | -0.26 | -31.33% | 102 | 0 | 50.00% |
| GME240510C00022000 | 2024-05-07 3:59PM EDT | 22.00 | 0.49 | 0.00 | 0.00 | -0.32 | -39.51% | 1,082 | 0 | 50.00% |
| GME240510C00023000 | 2024-05-07 3:59PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | -0.42 | -54.55% | 827 | 0 | 50.00% |
| GME240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | -0.27 | -50.94% | 8,769 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 10 | 0 | 50.00% |
| GME240510P00006500 | 2024-05-03 9:54AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240510P00007500 | 2024-05-06 9:32AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| GME240510P00008500 | 2024-05-07 3:36PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 5 | 0 | 50.00% |
| GME240510P00009000 | 2024-05-07 3:51PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 287 | 0 | 50.00% |
| GME240510P00009500 | 2024-05-07 3:55PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 363 | 0 | 50.00% |
| GME240510P00010000 | 2024-05-07 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 50.00% |
| GME240510P00010500 | 2024-05-07 3:55PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 201 | 0 | 50.00% |
| GME240510P00011000 | 2024-05-07 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1,071 | 0 | 50.00% |
| GME240510P00011500 | 2024-05-07 3:53PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 708 | 0 | 50.00% |
| GME240510P00012000 | 2024-05-07 3:57PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1,416 | 0 | 50.00% |
| GME240510P00012500 | 2024-05-07 3:57PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | -0.10 | -52.63% | 1,069 | 0 | 50.00% |
| GME240510P00013000 | 2024-05-07 3:58PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | -0.13 | -54.17% | 1,128 | 0 | 50.00% |
| GME240510P00013500 | 2024-05-07 3:58PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | -0.20 | -54.05% | 2,162 | 0 | 50.00% |
| GME240510P00014000 | 2024-05-07 3:59PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | -0.27 | -49.09% | 2,774 | 0 | 50.00% |
| GME240510P00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.45 | 0.00 | 0.00 | -0.31 | -40.79% | 583 | 0 | 25.00% |
| GME240510P00015000 | 2024-05-07 3:57PM EDT | 15.00 | 0.66 | 0.00 | 0.00 | -0.37 | -35.92% | 3,777 | 0 | 25.00% |
| GME240510P00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.91 | 0.00 | 0.00 | -0.49 | -35.00% | 772 | 0 | 12.50% |
| GME240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.26 | 0.00 | 0.00 | -0.48 | -27.59% | 1,701 | 0 | 6.25% |
| GME240510P00016500 | 2024-05-07 3:59PM EDT | 16.50 | 1.57 | 0.00 | 0.00 | -0.50 | -24.15% | 759 | 0 | 0.00% |
| GME240510P00017000 | 2024-05-07 3:58PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | -0.65 | -26.00% | 241 | 0 | 0.00% |
| GME240510P00017500 | 2024-05-07 3:50PM EDT | 17.50 | 2.20 | 0.00 | 0.00 | -1.05 | -32.31% | 100 | 0 | 0.00% |
| GME240510P00018000 | 2024-05-07 3:58PM EDT | 18.00 | 2.64 | 0.00 | 0.00 | -0.71 | -21.19% | 22 | 0 | 0.00% |
| GME240510P00020000 | 2024-05-07 3:56PM EDT | 20.00 | 4.27 | 0.00 | 0.00 | -1.75 | -29.07% | 95 | 0 | 0.00% |
| GME240510P00023000 | 2024-05-03 3:06PM EDT | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510P00025000 | 2024-05-07 3:08PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | -2.20 | -20.56% | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.