UK markets open in 4 hours 38 minutes
NIKKEI 225
38,745.37 -201.56 (-0.52%) HANG SENG
19,326.26 +105.64 (+0.55%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,430.00 +4.10 (+0.17%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,235.41 -544.31 (-0.98%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00025000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.59 | 1.59 | 1.75 | -1.76 | -52.54% | 12,524 | 8,558 | 340.23% |
| GME240531C00025000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.74 | 2.62 | 2.82 | -1.66 | -37.73% | 4,649 | 4,120 | 259.18% |
| GME240607C00025000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 3.80 | 3.20 | 3.80 | -1.35 | -26.21% | 441 | 1,068 | 239.75% |
| GME240614C00025000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 4.20 | 3.85 | 4.50 | -1.26 | -23.08% | 215 | 314 | 231.64% |
| GME240621C00025000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 4.42 | 4.15 | 4.65 | -1.38 | -23.79% | 8,898 | 8,084 | 212.60% |
| GME240628C00025000 | 2024-05-21 3:39PM EDT | 2024-06-28 | 3.75 | 4.10 | 5.00 | -1.15 | -23.47% | 84 | 244 | 197.36% |
| GME240719C00025000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 5.40 | 4.90 | 5.95 | -1.16 | -17.68% | 276 | 3,425 | 183.40% |
| GME240816C00025000 | 2024-05-21 3:23PM EDT | 2024-08-16 | 6.30 | 5.15 | 6.70 | -0.60 | -8.70% | 82 | 294 | 162.89% |
| GME241018C00025000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 7.00 | 5.90 | 7.00 | -0.55 | -7.28% | 104 | 870 | 133.69% |
| GME250117C00025000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 7.83 | 7.20 | 8.85 | -1.17 | -13.00% | 40 | 1,479 | 128.81% |
| GME250620C00025000 | 2024-05-20 11:39AM EDT | 2025-06-20 | 8.80 | 7.40 | 10.70 | +1.00 | +12.82% | 1 | 405 | 112.94% |
| GME260116C00025000 | 2024-05-21 2:20PM EDT | 2026-01-16 | 10.00 | 9.50 | 12.50 | +0.49 | +5.15% | 7 | 557 | 111.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00025000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 4.55 | 4.20 | 4.70 | -0.65 | -12.50% | 376 | 5,239 | 327.34% |
| GME240531P00025000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 5.65 | 5.25 | 5.80 | -0.54 | -8.72% | 270 | 922 | 254.00% |
| GME240607P00025000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 6.15 | 5.85 | 6.85 | -0.70 | -10.22% | 15 | 677 | 238.18% |
| GME240614P00025000 | 2024-05-21 12:01PM EDT | 2024-06-14 | 6.25 | 6.40 | 7.25 | -1.55 | -19.87% | 23 | 134 | 221.48% |
| GME240621P00025000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 7.00 | 6.75 | 7.50 | -0.52 | -6.91% | 257 | 1,337 | 206.54% |
| GME240628P00025000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 8.00 | 6.70 | 8.00 | +0.21 | +2.70% | 4 | 66 | 194.53% |
| GME240719P00025000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 8.00 | 7.90 | 8.70 | -0.05 | -0.62% | 56 | 880 | 183.25% |
| GME240816P00025000 | 2024-05-21 11:48AM EDT | 2024-08-16 | 9.05 | 8.20 | 9.30 | -0.06 | -0.66% | 9 | 254 | 161.62% |
| GME241018P00025000 | 2024-05-21 12:25PM EDT | 2024-10-18 | 9.80 | 8.90 | 10.00 | +0.09 | +0.93% | 3 | 530 | 135.91% |
| GME250117P00025000 | 2024-05-21 1:39PM EDT | 2025-01-17 | 10.80 | 9.90 | 11.00 | 0.00 | - | 11 | 503 | 121.97% |
| GME250620P00025000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 12.17 | 11.00 | 12.50 | 0.00 | - | 5 | 37 | 110.77% |
| GME260116P00025000 | 2024-05-17 3:05PM EDT | 2026-01-16 | 13.20 | 10.60 | 14.00 | 0.00 | - | 23 | 105 | 94.97% |
© 2024 Yahoo. All rights reserved.