UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,433.60 -4.90 (-0.20%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,873.98 +2,622.35 (+5.02%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00020500 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.60 | 4.50 | 4.85 | +0.40 | +9.52% | 2,482 | 1,479 | 314.45% |
| GME240531C00020500 | 2024-05-20 3:58PM EDT | 2024-05-31 | 5.30 | 5.20 | 6.00 | +0.60 | +12.77% | 504 | 153 | 265.63% |
| GME240607C00020500 | 2024-05-20 3:55PM EDT | 2024-06-07 | 6.50 | 5.60 | 6.80 | +0.88 | +15.66% | 80 | 123 | 243.26% |
| GME240614C00020500 | 2024-05-20 3:58PM EDT | 2024-06-14 | 6.30 | 6.00 | 6.95 | +0.95 | +17.76% | 31 | 52 | 220.61% |
| GME240628C00020500 | 2024-05-20 2:12PM EDT | 2024-06-28 | 4.30 | 6.25 | 8.60 | -1.80 | -29.51% | 5 | 47 | 213.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00020500 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.02 | 1.90 | 2.13 | -0.39 | -16.18% | 1,483 | 1,057 | 312.30% |
| GME240531P00020500 | 2024-05-20 3:55PM EDT | 2024-05-31 | 3.10 | 2.86 | 3.35 | -0.30 | -8.82% | 318 | 0 | 275.39% |
| GME240607P00020500 | 2024-05-20 3:58PM EDT | 2024-06-07 | 3.80 | 3.35 | 3.90 | -0.35 | -8.43% | 62 | 89 | 246.78% |
| GME240614P00020500 | 2024-05-20 3:57PM EDT | 2024-06-14 | 4.15 | 3.50 | 4.40 | -0.75 | -15.31% | 51 | 50 | 225.88% |
| GME240628P00020500 | 2024-05-20 3:45PM EDT | 2024-06-28 | 4.20 | 3.90 | 4.90 | -0.90 | -17.65% | 3 | 28 | 198.83% |
© 2024 Yahoo. All rights reserved.