GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:28.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00028000 | 2024-05-17 3:03PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -2.51 | -98.82% | 6,282 | 2,143 | 268.75% |
| GME240524C00028000 | 2024-05-17 3:03PM EDT | 2024-05-24 | 1.95 | 1.85 | 2.00 | -3.33 | -63.07% | 468 | 333 | 312.89% |
| GME240531C00028000 | 2024-05-17 3:02PM EDT | 2024-05-31 | 2.73 | 2.58 | 2.80 | -3.52 | -56.32% | 190 | 139 | 274.61% |
| GME240607C00028000 | 2024-05-17 3:00PM EDT | 2024-06-07 | 3.50 | 3.20 | 3.50 | -3.80 | -52.05% | 1,117 | 528 | 258.79% |
| GME240614C00028000 | 2024-05-17 2:08PM EDT | 2024-06-14 | 3.75 | 3.50 | 4.05 | -5.14 | -57.82% | 21 | 31 | 243.16% |
| GME240621C00028000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 3.99 | 3.85 | 4.15 | -4.21 | -51.34% | 93 | 242 | 226.66% |
| GME240628C00028000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 4.20 | 4.15 | 4.40 | -5.20 | -61.68% | 19 | 228 | 216.80% |
| GME240719C00028000 | 2024-05-17 2:50PM EDT | 2024-07-19 | 4.75 | 4.60 | 5.05 | -4.29 | -47.46% | 16 | 56 | 193.16% |
| GME241018C00028000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 5.13 | 4.95 | 10.90 | -5.52 | -51.83% | 52 | 53 | 181.59% |
| GME250117C00028000 | 2024-05-17 12:24PM EDT | 2025-01-17 | 6.05 | 6.00 | 8.00 | -5.70 | -48.51% | 7 | 42 | 130.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00028000 | 2024-05-17 3:03PM EDT | 2024-05-17 | 6.55 | 6.60 | 6.85 | +3.69 | +127.68% | 2,923 | 2,994 | 300.00% |
| GME240524P00028000 | 2024-05-17 11:01AM EDT | 2024-05-24 | 9.07 | 9.05 | 9.25 | +3.62 | +66.42% | 612 | 1,230 | 359.77% |
| GME240531P00028000 | 2024-05-17 10:59AM EDT | 2024-05-31 | 9.36 | 9.25 | 9.75 | +3.16 | +50.97% | 109 | 459 | 283.50% |
| GME240607P00028000 | 2024-05-17 10:31AM EDT | 2024-06-07 | 10.30 | 9.65 | 7.55 | +3.20 | +45.07% | 22 | 35 | 189.45% |
| GME240614P00028000 | 2024-05-17 10:47AM EDT | 2024-06-14 | 10.38 | 10.10 | 8.15 | +3.58 | +52.65% | 22 | 57 | 187.89% |
| GME240621P00028000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 10.26 | 10.30 | 10.75 | +2.31 | +29.06% | 121 | 225 | 221.58% |
| GME240628P00028000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 10.95 | 10.50 | 11.25 | +2.95 | +36.87% | 17 | 87 | 214.75% |
| GME240719P00028000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 11.50 | 11.15 | 11.75 | +2.65 | +29.94% | 34 | 206 | 192.19% |
| GME241018P00028000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 12.50 | 12.30 | 12.90 | +2.00 | +19.05% | 1 | 19 | 144.39% |
| GME250117P00028000 | 2024-05-16 12:47PM EDT | 2025-01-17 | 11.40 | 11.40 | 12.35 | -0.92 | -7.47% | 5 | 37 | 104.15% |
© 2024 Yahoo. All rights reserved.