GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00022000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12,224 | 0 | 0.00% |
| GME240531C00022000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 0.00% |
| GME240607C00022000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.70 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| GME240614C00022000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 6.65 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GME240621C00022000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.00% |
| GME240628C00022000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 6.25 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GME240719C00022000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GME241018C00022000 | 2024-05-20 1:44PM EDT | 2024-10-18 | 5.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME250117C00022000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GME250620C00022000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GME260116C00022000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00022000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1,656 | 0 | 12.50% |
| GME240531P00022000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 6.25% |
| GME240607P00022000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 4.95 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| GME240614P00022000 | 2024-05-20 12:25PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GME240621P00022000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| GME240628P00022000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GME240719P00022000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GME241018P00022000 | 2024-05-20 2:45PM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| GME250117P00022000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GME250620P00022000 | 2024-05-20 11:52AM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GME260116P00022000 | 2024-05-17 3:47PM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.