GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00039000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.65 | 1.60 | 2.08 | -1.10 | -40.00% | 822 | 1,461 | 324.22% |
| GME240628C00039000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 3.20 | 2.82 | 3.15 | -1.40 | -30.43% | 80 | 215 | 278.22% |
| GME240705C00039000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.48 | 3.35 | 3.95 | -1.82 | -34.34% | 42 | 96 | 250.10% |
| GME240712C00039000 | 2024-06-14 3:17PM EDT | 2024-07-12 | 4.45 | 4.15 | 4.80 | -2.05 | -31.54% | 24 | 34 | 242.19% |
| GME240719C00039000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 5.73 | 4.75 | 5.25 | -1.45 | -20.19% | 97 | 244 | 230.91% |
| GME240726C00039000 | 2024-06-14 12:48PM EDT | 2024-07-26 | 5.50 | 5.15 | 5.75 | -3.85 | -41.18% | 737 | 8 | 222.02% |
| GME240816C00039000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 6.60 | 6.25 | 6.70 | -1.31 | -16.56% | 8 | 398 | 202.30% |
| GME241018C00039000 | 2024-06-14 11:14AM EDT | 2024-10-18 | 7.80 | 7.80 | 9.30 | -0.70 | -8.24% | 2 | 90 | 173.73% |
| GME250117C00039000 | 2024-06-14 1:18PM EDT | 2025-01-17 | 9.85 | 8.95 | 11.25 | -2.15 | -17.92% | 4 | 39 | 150.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00039000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 11.90 | 11.65 | 12.40 | -1.08 | -8.32% | 24 | 465 | 315.14% |
| GME240628P00039000 | 2024-06-14 11:47AM EDT | 2024-06-28 | 14.02 | 12.85 | 13.45 | +0.43 | +3.16% | 1 | 11 | 271.58% |
| GME240705P00039000 | 2024-06-12 2:21PM EDT | 2024-07-05 | 15.54 | 13.40 | 14.05 | 0.00 | - | 1 | 5 | 241.41% |
| GME240712P00039000 | 2024-06-12 3:57PM EDT | 2024-07-12 | 17.50 | 14.10 | 14.85 | 0.00 | - | 1 | 5 | 232.42% |
| GME240719P00039000 | 2024-06-14 11:41AM EDT | 2024-07-19 | 16.00 | 14.75 | 15.30 | -0.35 | -2.14% | 1 | 221 | 223.05% |
| GME240726P00039000 | 2024-06-10 3:20PM EDT | 2024-07-26 | 19.75 | 15.10 | 15.90 | 0.00 | - | 6 | 7 | 215.53% |
| GME240816P00039000 | 2024-06-14 1:02PM EDT | 2024-08-16 | 16.85 | 16.05 | 16.70 | -0.92 | -5.18% | 5 | 41 | 193.82% |
| GME241018P00039000 | 2024-06-13 2:49PM EDT | 2024-10-18 | 19.00 | 17.35 | 18.95 | 0.00 | - | 2 | 59 | 163.13% |
| GME250117P00039000 | 2024-06-13 9:49AM EDT | 2025-01-17 | 20.62 | 18.50 | 20.35 | 0.00 | - | 1 | 18 | 138.89% |
© 2024 Yahoo. All rights reserved.