GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00035000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.15 | -1.22 | -36.75% | 14,469 | 15,538 | 283.40% |
| GME240628C00035000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.51 | 3.45 | 3.55 | -1.59 | -31.18% | 1,390 | 3,521 | 259.57% |
| GME240705C00035000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 4.25 | 4.00 | 4.35 | -1.66 | -28.09% | 220 | 716 | 234.67% |
| GME240712C00035000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 5.05 | 4.70 | 5.35 | -1.95 | -27.86% | 96 | 421 | 229.30% |
| GME240719C00035000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 5.65 | 5.45 | 5.75 | -1.65 | -22.60% | 631 | 2,768 | 220.80% |
| GME240726C00035000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 6.15 | 5.75 | 6.55 | -1.85 | -23.12% | 44 | 966 | 215.43% |
| GME240802C00035000 | 2024-06-14 3:07PM EDT | 2024-08-02 | 7.10 | 6.10 | 8.85 | -1.14 | -13.83% | 11 | 104 | 231.30% |
| GME240816C00035000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 7.20 | 6.75 | 7.40 | -1.40 | -16.28% | 422 | 920 | 194.92% |
| GME241018C00035000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 9.15 | 8.60 | 10.25 | -1.12 | -10.91% | 144 | 1,295 | 173.36% |
| GME250117C00035000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 10.65 | 10.00 | 11.35 | -0.85 | -7.39% | 33 | 1,950 | 146.97% |
| GME250620C00035000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 12.11 | 11.00 | 13.80 | -0.49 | -3.89% | 1 | 254 | 128.81% |
| GME260116C00035000 | 2024-06-14 3:55PM EDT | 2026-01-16 | 13.06 | 11.70 | 14.90 | -1.44 | -9.93% | 15 | 685 | 110.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00035000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 8.42 | 8.15 | 8.45 | -0.70 | -7.68% | 486 | 1,422 | 276.17% |
| GME240628P00035000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 9.58 | 9.35 | 10.00 | -1.21 | -11.21% | 23 | 325 | 253.71% |
| GME240705P00035000 | 2024-06-14 3:02PM EDT | 2024-07-05 | 10.00 | 9.95 | 10.55 | -1.85 | -15.61% | 5 | 192 | 226.22% |
| GME240712P00035000 | 2024-06-12 3:59PM EDT | 2024-07-12 | 10.15 | 10.75 | 11.50 | -3.85 | -27.50% | 2 | 36 | 222.85% |
| GME240719P00035000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 11.71 | 11.40 | 12.00 | -1.41 | -10.75% | 9 | 821 | 215.09% |
| GME240726P00035000 | 2024-06-11 2:42PM EDT | 2024-07-26 | 15.59 | 11.75 | 14.70 | 0.00 | - | 1 | 23 | 235.74% |
| GME240816P00035000 | 2024-06-14 10:24AM EDT | 2024-08-16 | 13.80 | 12.75 | 13.40 | -0.81 | -5.54% | 1 | 643 | 188.53% |
| GME241018P00035000 | 2024-06-14 9:46AM EDT | 2024-10-18 | 15.02 | 14.05 | 15.55 | -1.48 | -8.97% | 1 | 154 | 159.03% |
| GME250117P00035000 | 2024-06-12 3:48PM EDT | 2025-01-17 | 17.22 | 15.25 | 17.20 | -0.88 | -4.86% | 10 | 795 | 137.89% |
| GME250620P00035000 | 2024-06-13 2:31PM EDT | 2025-06-20 | 18.00 | 15.00 | 19.25 | 0.00 | - | 1 | 46 | 113.75% |
| GME260116P00035000 | 2024-06-13 2:04PM EDT | 2026-01-16 | 18.48 | 17.00 | 19.65 | -0.57 | -2.99% | 2 | 206 | 100.00% |
© 2024 Yahoo. All rights reserved.