GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:42.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00042000 | 2024-06-27 10:01AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10 | 835 | 339.06% |
| GME240705C00042000 | 2024-06-26 3:16PM EDT | 2024-07-05 | 0.37 | 0.20 | 0.33 | 0.00 | - | 63 | 171 | 214.84% |
| GME240712C00042000 | 2024-06-27 10:06AM EDT | 2024-07-12 | 0.65 | 0.58 | 0.73 | -0.11 | -12.64% | 3 | 48 | 200.59% |
| GME240719C00042000 | 2024-06-27 9:37AM EDT | 2024-07-19 | 0.98 | 0.93 | 1.10 | -0.01 | -1.01% | 1 | 373 | 190.43% |
| GME240726C00042000 | 2024-06-26 2:01PM EDT | 2024-07-26 | 1.81 | 0.98 | 1.48 | 0.00 | - | 2 | 29 | 177.44% |
| GME241018C00042000 | 2024-06-27 9:35AM EDT | 2024-10-18 | 4.01 | 3.70 | 4.40 | -0.64 | -13.76% | 1 | 369 | 148.85% |
| GME250117C00042000 | 2024-06-24 11:28AM EDT | 2025-01-17 | 5.78 | 4.90 | 5.90 | 0.00 | - | 2 | 22 | 129.49% |
| GME250620C00042000 | 2024-06-25 1:50PM EDT | 2025-06-20 | 6.30 | 6.00 | 7.35 | 0.00 | - | 4 | 79 | 110.89% |
| GME260116C00042000 | 2024-06-25 11:12AM EDT | 2026-01-16 | 8.00 | 7.00 | 9.25 | 0.00 | - | 2 | 94 | 99.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00042000 | 2024-06-21 3:37PM EDT | 2024-06-28 | 18.39 | 15.55 | 19.90 | 0.00 | - | 16 | 76 | 507.03% |
| GME240705P00042000 | 2024-06-17 10:44AM EDT | 2024-07-05 | 16.33 | 16.10 | 19.85 | 0.00 | - | 15 | 32 | 269.73% |
| GME240712P00042000 | 2024-06-14 3:08PM EDT | 2024-07-12 | 16.56 | 16.05 | 19.15 | 0.00 | - | 3 | 4 | 165.43% |
| GME240719P00042000 | 2024-06-21 3:12PM EDT | 2024-07-19 | 19.05 | 17.40 | 19.20 | 0.00 | - | 5 | 162 | 189.55% |
| GME241018P00042000 | 2024-06-21 2:45PM EDT | 2024-10-18 | 21.26 | 19.95 | 22.40 | 0.00 | - | 2 | 29 | 145.61% |
| GME250117P00042000 | 2024-06-25 10:29AM EDT | 2025-01-17 | 22.92 | 20.20 | 24.30 | 0.00 | - | 2 | 8 | 123.39% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 2025-06-20 | 24.15 | 21.35 | 25.00 | 0.00 | - | 2 | 37 | 102.76% |
| GME260116P00042000 | 2024-06-11 10:07AM EDT | 2026-01-16 | 25.71 | 22.15 | 25.95 | 0.00 | - | 1 | 87 | 88.75% |
© 2024 Yahoo. All rights reserved.