GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00033000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.61 | 0.46 | 0.69 | -0.19 | -23.75% | 252 | 847 | 323.05% |
| GME240607C00033000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 1.55 | 1.40 | 1.66 | +0.15 | +10.71% | 27 | 192 | 315.63% |
| GME240614C00033000 | 2024-05-24 2:11PM EDT | 2024-06-14 | 1.75 | 1.90 | 2.30 | -0.25 | -12.50% | 18 | 185 | 293.46% |
| GME240621C00033000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 2.57 | 2.19 | 2.60 | +0.18 | +7.53% | 204 | 302 | 269.34% |
| GME240628C00033000 | 2024-05-23 3:06PM EDT | 2024-06-28 | 2.26 | 2.29 | 3.30 | -0.50 | -18.12% | 1 | 69 | 258.89% |
| GME240719C00033000 | 2024-05-24 2:09PM EDT | 2024-07-19 | 2.65 | 2.84 | 3.75 | -0.39 | -12.83% | 6 | 231 | 222.02% |
| GME240816C00033000 | 2024-05-23 1:15PM EDT | 2024-08-16 | 4.40 | 3.20 | 4.25 | 0.00 | - | 30 | 106 | 193.26% |
| GME241018C00033000 | 2024-05-24 9:52AM EDT | 2024-10-18 | 3.78 | 3.50 | 4.85 | -0.97 | -20.42% | 3 | 315 | 155.49% |
| GME250117C00033000 | 2024-05-23 3:40PM EDT | 2025-01-17 | 4.60 | 4.15 | 6.45 | -0.55 | -10.68% | 15 | 222 | 140.60% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00033000 | 2024-05-24 3:31PM EDT | 2024-05-31 | 14.87 | 13.80 | 16.00 | -0.73 | -4.68% | 11 | 74 | 369.92% |
| GME240607P00033000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 14.80 | 14.60 | 15.85 | -0.95 | -6.03% | 11 | 75 | 290.63% |
| GME240614P00033000 | 2024-05-23 12:03PM EDT | 2024-06-14 | 15.43 | 14.80 | 16.50 | 0.00 | - | 2 | 34 | 265.53% |
| GME240621P00033000 | 2024-05-24 3:15PM EDT | 2024-06-21 | 16.78 | 15.65 | 17.40 | +1.57 | +10.32% | 23 | 64 | 275.98% |
| GME240628P00033000 | 2024-05-24 1:51PM EDT | 2024-06-28 | 17.00 | 15.75 | 17.10 | +0.65 | +3.98% | 1 | 20 | 242.29% |
| GME240719P00033000 | 2024-05-24 2:08PM EDT | 2024-07-19 | 17.32 | 16.30 | 17.65 | +0.58 | +3.46% | 3 | 336 | 210.94% |
| GME240816P00033000 | 2024-05-17 9:53AM EDT | 2024-08-16 | 16.30 | 15.55 | 19.00 | 0.00 | - | 1 | 1 | 180.71% |
| GME241018P00033000 | 2024-05-23 9:54AM EDT | 2024-10-18 | 17.80 | 16.50 | 18.85 | 0.00 | - | 1 | 47 | 145.07% |
| GME250117P00033000 | 2024-05-23 11:15AM EDT | 2025-01-17 | 18.50 | 16.60 | 20.50 | 0.00 | - | 9 | 53 | 128.37% |
© 2024 Yahoo. All rights reserved.