GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00012000 | 2024-04-26 1:09PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 8,787 | 6,127 | 67.19% |
| GME240503C00012000 | 2024-04-26 1:08PM EDT | 2024-05-03 | 0.58 | 0.62 | 0.66 | +0.26 | +81.25% | 6,735 | 2,563 | 101.76% |
| GME240510C00012000 | 2024-04-26 1:05PM EDT | 2024-05-10 | 1.08 | 0.75 | 0.95 | +0.53 | +96.36% | 387 | 984 | 96.29% |
| GME240517C00012000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 1.21 | 1.15 | 1.24 | +0.41 | +50.62% | 8,914 | 23,074 | 109.18% |
| GME240524C00012000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.38 | 1.32 | 1.45 | +0.59 | +74.68% | 6,132 | 2,451 | 109.47% |
| GME240531C00012000 | 2024-04-26 1:10PM EDT | 2024-05-31 | 1.47 | 1.50 | 1.55 | +0.51 | +52.04% | 211 | 354 | 107.81% |
| GME240621C00012000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 1.92 | 1.82 | 2.01 | +0.56 | +41.79% | 727 | 3,874 | 106.84% |
| GME240719C00012000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 2.40 | 1.99 | 2.40 | +0.65 | +41.14% | 87 | 557 | 99.95% |
| GME241018C00012000 | 2024-04-26 1:10PM EDT | 2024-10-18 | 3.60 | 2.86 | 3.60 | +1.10 | +52.38% | 18 | 1,771 | 102.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00012000 | 2024-04-26 1:08PM EDT | 2024-04-26 | 0.27 | 0.24 | 0.30 | -0.64 | -70.33% | 1,314 | 793 | 72.66% |
| GME240503P00012000 | 2024-04-26 1:05PM EDT | 2024-05-03 | 0.80 | 0.77 | 0.83 | -0.40 | -33.33% | 336 | 549 | 102.15% |
| GME240510P00012000 | 2024-04-26 12:55PM EDT | 2024-05-10 | 1.06 | 0.89 | 1.23 | -0.34 | -24.29% | 23 | 71 | 101.76% |
| GME240517P00012000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 1.35 | 1.31 | 1.37 | -0.28 | -17.18% | 121 | 806 | 108.20% |
| GME240524P00012000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 1.37 | 1.37 | 1.76 | -0.43 | -23.89% | 10 | 5 | 111.23% |
| GME240531P00012000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 1.56 | 1.33 | 1.71 | -0.30 | -16.13% | 42 | 26 | 96.78% |
| GME240621P00012000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 1.98 | 1.71 | 2.23 | -0.33 | -14.29% | 4 | 914 | 101.27% |
| GME240719P00012000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 2.54 | 1.72 | 2.47 | -0.29 | -10.25% | 11 | 214 | 88.48% |
| GME241018P00012000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 3.50 | 2.70 | 3.35 | 0.00 | - | 9 | 56 | 90.67% |
© 2024 Yahoo. All rights reserved.