GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00022500 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.11 | -6.22 | -98.42% | 13,231 | 379 | 48.44% |
| GME240524C00022500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.50 | 3.30 | 3.65 | -5.20 | -59.77% | 2,310 | 219 | 275.98% |
| GME240531C00022500 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.45 | 4.20 | 4.45 | -6.05 | -57.62% | 215 | 15 | 249.81% |
| GME240607C00022500 | 2024-05-17 3:59PM EDT | 2024-06-07 | 5.30 | 4.90 | 5.45 | -6.56 | -55.31% | 663 | 52 | 246.68% |
| GME240614C00022500 | 2024-05-17 3:58PM EDT | 2024-06-14 | 5.60 | 5.20 | 5.85 | -17.63 | -75.89% | 84 | 17 | 229.44% |
| GME240628C00022500 | 2024-05-14 1:54PM EDT | 2024-06-28 | 4.40 | 4.10 | 4.65 | -18.13 | -80.47% | 1 | 1 | 149.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00022500 | 2024-05-17 11:00AM EDT | 2024-05-17 | 2.44 | 2.35 | 2.61 | +1.98 | +430.43% | 1,107 | 864 | 501.17% |
| GME240524P00022500 | 2024-05-17 10:53AM EDT | 2024-05-24 | 4.40 | 3.35 | 4.45 | +2.10 | +85.37% | 291 | 182 | 286.33% |
| GME240531P00022500 | 2024-05-17 10:59AM EDT | 2024-05-31 | 5.00 | 2.73 | 5.20 | +1.90 | +61.29% | 456 | 100 | 212.89% |
| GME240607P00022500 | 2024-05-16 3:50PM EDT | 2024-06-07 | 3.64 | 3.50 | 4.15 | +0.39 | +12.00% | 37 | 28 | 169.24% |
| GME240614P00022500 | 2024-05-17 10:42AM EDT | 2024-06-14 | 5.95 | 5.70 | 6.20 | +1.95 | +48.75% | 12 | 6 | 235.16% |
© 2024 Yahoo. All rights reserved.