GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:47.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00047000 | 2024-06-27 9:34AM EDT | 2024-06-28 | 0.09 | 0.01 | 0.07 | +0.06 | +200.00% | 1 | 371 | 384.38% |
| GME240705C00047000 | 2024-06-26 3:57PM EDT | 2024-07-05 | 0.24 | 0.07 | 0.36 | 0.00 | - | 9 | 221 | 237.11% |
| GME240712C00047000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 0.50 | 0.06 | 0.64 | +0.11 | +28.21% | 1 | 16 | 196.48% |
| GME240719C00047000 | 2024-06-27 9:35AM EDT | 2024-07-19 | 0.78 | 0.76 | 0.93 | -0.39 | -33.33% | 1 | 137 | 203.32% |
| GME240726C00047000 | 2024-06-27 10:07AM EDT | 2024-07-26 | 1.10 | 0.00 | 1.33 | -0.01 | -0.89% | 1 | 20 | 166.99% |
| GME241018C00047000 | 2024-06-25 11:28AM EDT | 2024-10-18 | 2.97 | 3.35 | 4.15 | 0.00 | - | 1 | 48 | 155.57% |
| GME250117C00047000 | 2024-06-24 12:28PM EDT | 2025-01-17 | 5.10 | 4.60 | 5.45 | 0.00 | - | 1 | 46 | 133.69% |
| GME250620C00047000 | 2024-06-25 10:36AM EDT | 2025-06-20 | 6.35 | 4.75 | 6.95 | 0.00 | - | 1 | 32 | 109.50% |
| GME260116C00047000 | 2024-06-25 10:58AM EDT | 2026-01-16 | 7.79 | 6.55 | 9.30 | 0.00 | - | 3 | 49 | 103.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00047000 | 2024-06-25 10:15AM EDT | 2024-06-28 | 24.00 | 20.45 | 24.80 | 0.00 | - | 1 | 12 | 552.34% |
| GME240705P00047000 | 2024-06-26 3:35PM EDT | 2024-07-05 | 22.65 | 21.15 | 24.70 | 0.00 | - | 1 | 10 | 301.95% |
| GME240712P00047000 | 2024-06-07 3:54PM EDT | 2024-07-12 | 24.30 | 20.90 | 24.15 | 0.00 | - | 1 | 0 | 181.64% |
| GME240719P00047000 | 2024-06-25 10:23AM EDT | 2024-07-19 | 24.25 | 22.45 | 24.20 | 0.00 | - | 3 | 43 | 215.82% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 2024-10-18 | 23.90 | 23.50 | 25.80 | 0.00 | - | - | 6 | 128.13% |
| GME250117P00047000 | 2024-06-20 12:39PM EDT | 2025-01-17 | 26.90 | 24.60 | 28.85 | 0.00 | - | 177 | 175 | 125.68% |
| GME250620P00047000 | 2024-06-11 10:05AM EDT | 2025-06-20 | 29.65 | 25.70 | 30.00 | 0.00 | - | 2 | 185 | 106.63% |
| GME260116P00047000 | 2024-06-25 1:12PM EDT | 2026-01-16 | 29.30 | 26.45 | 30.95 | 0.00 | - | 1 | 149 | 91.63% |
© 2024 Yahoo. All rights reserved.