GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:43.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00043000 | 2024-06-27 9:52AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 5 | 510 | 350.00% |
| GME240705C00043000 | 2024-06-27 9:50AM EDT | 2024-07-05 | 0.30 | 0.13 | 0.37 | -0.09 | -23.08% | 1 | 242 | 217.58% |
| GME240712C00043000 | 2024-06-26 12:58PM EDT | 2024-07-12 | 0.78 | 0.52 | 0.73 | 0.00 | - | 2 | 51 | 202.54% |
| GME240719C00043000 | 2024-06-27 9:53AM EDT | 2024-07-19 | 0.98 | 0.88 | 1.10 | -0.12 | -10.91% | 1 | 524 | 192.87% |
| GME240726C00043000 | 2024-06-26 11:15AM EDT | 2024-07-26 | 1.39 | 0.98 | 1.42 | 0.00 | - | 2 | 37 | 179.49% |
| GME241018C00043000 | 2024-06-25 11:43AM EDT | 2024-10-18 | 3.34 | 3.45 | 4.40 | 0.00 | - | 3 | 136 | 148.39% |
| GME250117C00043000 | 2024-06-24 12:27PM EDT | 2025-01-17 | 5.43 | 4.90 | 5.85 | 0.00 | - | 1 | 206 | 130.49% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00043000 | 2024-06-21 1:59PM EDT | 2024-06-28 | 18.40 | 16.55 | 20.95 | 0.00 | - | 17 | 27 | 555.47% |
| GME240705P00043000 | 2024-06-25 10:50AM EDT | 2024-07-05 | 19.78 | 17.15 | 20.75 | 0.00 | - | 1 | 10 | 284.57% |
| GME240712P00043000 | 2024-06-12 1:11PM EDT | 2024-07-12 | 19.41 | 17.00 | 20.15 | 0.00 | - | 6 | 30 | 178.91% |
| GME240719P00043000 | 2024-06-26 10:18AM EDT | 2024-07-19 | 19.85 | 18.40 | 20.20 | 0.00 | - | 5 | 40 | 199.61% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 2024-07-26 | 18.02 | 17.55 | 22.00 | 0.00 | - | 1 | 1 | 197.27% |
| GME241018P00043000 | 2024-06-10 12:01PM EDT | 2024-10-18 | 24.85 | 19.95 | 23.40 | 0.00 | - | 5 | 16 | 140.04% |
| GME250117P00043000 | 2024-06-11 10:54AM EDT | 2025-01-17 | 25.01 | 21.10 | 25.25 | 0.00 | - | 2 | 3 | 125.17% |
© 2024 Yahoo. All rights reserved.