GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00026000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.75 | 2.59 | 2.86 | -3.30 | -54.55% | 951 | 245 | 331.05% |
| GME240531C00026000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.80 | 3.35 | 3.80 | -3.25 | -46.10% | 194 | 145 | 283.11% |
| GME240607C00026000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 4.10 | 4.05 | 4.60 | -4.77 | -53.78% | 121 | 31 | 266.50% |
| GME240614C00026000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 4.80 | 4.50 | 5.00 | -4.17 | -46.49% | 18 | 41 | 248.14% |
| GME240621C00026000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 4.70 | 4.75 | 5.15 | -3.88 | -45.22% | 57 | 2,950 | 229.30% |
| GME240628C00026000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 5.00 | 4.90 | 5.55 | -4.90 | -49.49% | 16 | 13 | 218.60% |
| GME240719C00026000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 5.00 | 5.20 | 6.05 | -5.50 | -52.38% | 122 | 462 | 189.50% |
| GME241018C00026000 | 2024-05-17 10:57AM EDT | 2024-10-18 | 5.30 | 5.75 | 7.45 | -7.50 | -58.59% | 5 | 23 | 138.62% |
| GME250117C00026000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 7.70 | 6.60 | 8.40 | -4.60 | -37.40% | 5 | 104 | 122.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00026000 | 2024-05-17 10:58AM EDT | 2024-05-24 | 7.05 | 7.25 | 7.55 | +2.91 | +70.29% | 8 | 200 | 403.32% |
| GME240531P00026000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 8.15 | 7.50 | 7.95 | +2.85 | +53.77% | 7 | 96 | 303.91% |
| GME240607P00026000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 6.25 | 5.65 | 6.20 | +1.20 | +23.76% | 20 | 46 | 162.99% |
| GME240614P00026000 | 2024-05-17 9:49AM EDT | 2024-06-14 | 8.70 | 8.40 | 8.95 | +1.85 | +27.01% | 38 | 28 | 253.71% |
| GME240621P00026000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 9.05 | 8.40 | 8.90 | +2.65 | +41.41% | 46 | 69 | 226.03% |
| GME240628P00026000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 8.87 | 8.80 | 9.50 | +1.82 | +25.82% | 48 | 69 | 223.14% |
| GME240719P00026000 | 2024-05-16 2:22PM EDT | 2024-07-19 | 6.75 | 7.40 | 8.10 | +0.35 | +5.47% | 16 | 52 | 143.95% |
| GME241018P00026000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 10.60 | 10.25 | 11.15 | +1.20 | +12.77% | 57 | 349 | 144.26% |
| GME250117P00026000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 11.80 | 9.95 | 12.50 | +1.35 | +12.92% | 5 | 33 | 122.00% |
© 2024 Yahoo. All rights reserved.