GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00100000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.47 | -58.75% | 19,633 | 42,318 | 500.78% |
| GME240628C00100000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.62 | 0.60 | 0.65 | -0.83 | -57.24% | 5,436 | 7,442 | 382.23% |
| GME240719C00100000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.21 | 1.21 | 1.25 | -1.39 | -53.46% | 8,451 | 17,695 | 272.75% |
| GME240816C00100000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.73 | 1.72 | 1.86 | -1.07 | -38.21% | 4,100 | 9,393 | 221.48% |
| GME241018C00100000 | 2024-06-14 3:18PM EDT | 2024-10-18 | 3.70 | 3.25 | 4.15 | -1.09 | -22.76% | 90 | 791 | 192.92% |
| GME250117C00100000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 4.90 | 4.75 | 5.40 | -1.05 | -17.65% | 223 | 2,937 | 164.04% |
| GME250620C00100000 | 2024-06-14 2:58PM EDT | 2025-06-20 | 7.00 | 6.25 | 7.10 | 0.00 | - | 72 | 458 | 139.75% |
| GME260116C00100000 | 2024-06-14 3:43PM EDT | 2026-01-16 | 8.25 | 6.60 | 9.05 | -0.99 | -10.71% | 12 | 237 | 119.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00100000 | 2024-06-14 9:33AM EDT | 2024-06-21 | 71.00 | 71.00 | 74.00 | -1.00 | -1.39% | 1 | 71 | 645.70% |
| GME240628P00100000 | 2024-06-13 10:33AM EDT | 2024-06-28 | 74.50 | 71.20 | 72.35 | 0.00 | - | 5 | 43 | 363.28% |
| GME240719P00100000 | 2024-06-13 3:10PM EDT | 2024-07-19 | 73.00 | 71.70 | 72.85 | 0.00 | - | 2 | 1 | 258.98% |
| GME240816P00100000 | 2024-06-12 9:57AM EDT | 2024-08-16 | 74.90 | 71.80 | 73.65 | 0.00 | - | 5 | 6 | 209.23% |
| GME241018P00100000 | 2024-06-07 10:39AM EDT | 2024-10-18 | 70.80 | 72.05 | 74.75 | 0.00 | - | 2 | 2 | 162.84% |
| GME250117P00100000 | 2024-06-12 10:26AM EDT | 2025-01-17 | 75.95 | 72.50 | 76.00 | 0.00 | - | 2 | 66 | 136.65% |
| GME250620P00100000 | 2024-06-06 12:04PM EDT | 2025-06-20 | 73.10 | 72.00 | 80.10 | 0.00 | - | 6 | 27 | 122.41% |
| GME260116P00100000 | 2024-06-10 2:04PM EDT | 2026-01-16 | 79.75 | 73.20 | 79.80 | 0.00 | - | 4 | 76 | 101.15% |
© 2024 Yahoo. All rights reserved.