UK markets open in 6 hours 13 minutes
NIKKEI 225
38,233.24 +179.11 (+0.47%) HANG SENG
18,230.19 -246.82 (-1.34%) CRUDE OIL
77.72 -0.19 (-0.24%) GOLD FUTURES
2,365.90 -0.60 (-0.03%) DOW
38,111.48 -330.06 (-0.86%) Bitcoin GBP
53,650.69 +528.44 (+0.99%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00008000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 9.85 | 13.80 | 15.40 | 0.00 | - | 4 | 2 | 1,789.06% |
| GME240607C00008000 | 2024-05-24 12:38PM EDT | 2024-06-07 | 10.21 | 13.80 | 15.45 | 0.00 | - | 1 | 1 | 290.63% |
| GME240614C00008000 | 2024-05-24 11:26AM EDT | 2024-06-14 | 10.35 | 13.75 | 15.45 | 0.00 | - | 6 | 6 | 471.48% |
| GME240621C00008000 | 2024-05-24 1:21PM EDT | 2024-06-21 | 10.01 | 14.00 | 16.10 | 0.00 | - | 2 | 45 | 321.09% |
| GME240719C00008000 | 2024-05-17 9:59AM EDT | 2024-07-19 | 12.80 | 12.90 | 15.40 | 0.00 | - | 2 | 18 | 253.13% |
| GME240816C00008000 | 2024-05-21 9:57AM EDT | 2024-08-16 | 14.00 | 13.60 | 15.70 | 0.00 | - | - | 3 | 106.25% |
| GME241018C00008000 | 2024-05-24 12:41PM EDT | 2024-10-18 | 10.50 | 13.65 | 15.95 | 0.00 | - | 2 | 9 | 103.91% |
| GME250117C00008000 | 2024-05-30 3:54PM EDT | 2025-01-17 | 15.00 | 14.05 | 16.00 | 0.00 | - | 4 | 105 | 97.27% |
| GME250620C00008000 | 2024-05-23 3:27PM EDT | 2025-06-20 | 12.05 | 11.45 | 19.40 | 0.00 | - | 28 | 22 | 91.99% |
| GME260116C00008000 | 2024-05-30 9:49AM EDT | 2026-01-16 | 14.60 | 13.35 | 19.70 | -0.70 | -4.58% | 1 | 123 | 103.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00008000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,092 | 725.00% |
| GME240607P00008000 | 2024-05-29 1:53PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 723 | 275.00% |
| GME240614P00008000 | 2024-05-30 9:55AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 100 | 232.81% |
| GME240621P00008000 | 2024-05-30 2:45PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 2,507 | 4,106 | 212.50% |
| GME240628P00008000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 1 | 281 | 177.34% |
| GME240705P00008000 | 2024-05-30 9:30AM EDT | 2024-07-05 | 0.39 | 0.01 | 0.40 | +0.31 | +387.50% | 3 | 17 | 208.98% |
| GME240719P00008000 | 2024-05-30 12:17PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 44 | 987 | 139.06% |
| GME240816P00008000 | 2024-05-20 1:53PM EDT | 2024-08-16 | 0.35 | 0.05 | 0.35 | +0.11 | +45.83% | 1 | 4 | 141.21% |
| GME241018P00008000 | 2024-05-30 3:57PM EDT | 2024-10-18 | 0.30 | 0.17 | 0.30 | 0.00 | - | 7 | 620 | 108.79% |
| GME250117P00008000 | 2024-05-29 12:16PM EDT | 2025-01-17 | 0.65 | 0.45 | 1.00 | 0.00 | - | 3 | 2,224 | 114.36% |
| GME250620P00008000 | 2024-05-29 11:11AM EDT | 2025-06-20 | 0.50 | 0.56 | 2.28 | -0.81 | -61.83% | 20 | 124 | 112.60% |
| GME260116P00008000 | 2024-05-30 3:07PM EDT | 2026-01-16 | 1.63 | 1.20 | 2.45 | -0.11 | -6.32% | 2 | 206 | 100.88% |
© 2024 Yahoo. All rights reserved.