UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.30 +1.40 (+1.71%) GOLD FUTURES
2,341.20 -5.20 (-0.22%) DOW
38,510.97 +270.99 (+0.71%) Bitcoin GBP
53,584.86 +167.57 (+0.31%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00013000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 749 | 2,855 | 118.75% |
| GME240503C00013000 | 2024-04-23 2:19PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 426 | 4,152 | 88.28% |
| GME240510C00013000 | 2024-04-23 2:01PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 22 | 383 | 79.30% |
| GME240517C00013000 | 2024-04-23 2:14PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 164 | 2,187 | 77.54% |
| GME240524C00013000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 0.20 | 0.11 | 0.23 | -0.03 | -13.04% | 62 | 82 | 73.44% |
| GME240531C00013000 | 2024-04-23 1:24PM EDT | 2024-05-31 | 0.32 | 0.15 | 0.33 | +0.11 | +52.38% | 16 | 131 | 74.61% |
| GME240621C00013000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.68 | 0.65 | 0.68 | +0.02 | +3.03% | 35 | 1,413 | 91.80% |
| GME240719C00013000 | 2024-04-23 2:12PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.94 | -0.03 | -3.30% | 6 | 904 | 88.77% |
| GME241018C00013000 | 2024-04-23 12:09PM EDT | 2024-10-18 | 1.69 | 1.55 | 1.90 | +0.03 | +1.81% | 11 | 3,917 | 91.50% |
| GME250117C00013000 | 2024-04-23 2:15PM EDT | 2025-01-17 | 2.30 | 2.20 | 2.49 | -0.17 | -6.88% | 6 | 1,666 | 92.19% |
| GME250620C00013000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 3.15 | 2.50 | 3.60 | 0.00 | - | 9 | 101 | 89.84% |
| GME260116C00013000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 3.75 | 3.50 | 3.95 | +0.07 | +1.90% | 2 | 1,401 | 86.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00013000 | 2024-04-23 2:01PM EDT | 2024-04-26 | 3.01 | 2.59 | 3.45 | +0.16 | +5.61% | 8 | 347 | 234.38% |
| GME240503P00013000 | 2024-04-22 12:09PM EDT | 2024-05-03 | 3.04 | 2.69 | 3.35 | +0.21 | +7.42% | 2 | 97 | 141.02% |
| GME240510P00013000 | 2024-04-23 1:26PM EDT | 2024-05-10 | 3.05 | 2.82 | 3.15 | +0.09 | +3.04% | 2 | 18 | 104.69% |
| GME240517P00013000 | 2024-04-23 1:58PM EDT | 2024-05-17 | 3.01 | 2.86 | 3.15 | +0.12 | +4.15% | 31 | 8,840 | 91.60% |
| GME240524P00013000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 2.75 | 2.65 | 3.70 | 0.00 | - | 26 | 30 | 99.80% |
| GME240531P00013000 | 2024-04-22 10:00AM EDT | 2024-05-31 | 2.94 | 2.69 | 3.65 | 0.00 | - | 10 | 12 | 90.04% |
| GME240621P00013000 | 2024-04-23 2:01PM EDT | 2024-06-21 | 3.46 | 3.30 | 3.60 | +0.10 | +3.03% | 27 | 5,311 | 92.38% |
| GME240719P00013000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 3.55 | 3.20 | 3.85 | 0.00 | - | 3 | 394 | 80.37% |
| GME241018P00013000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 4.25 | 4.00 | 4.90 | +0.09 | +2.16% | 1 | 2,530 | 89.75% |
| GME250117P00013000 | 2024-04-22 12:51PM EDT | 2025-01-17 | 4.70 | 4.50 | 5.50 | 0.00 | - | 118 | 670 | 88.77% |
| GME250620P00013000 | 2024-04-19 10:08AM EDT | 2025-06-20 | 5.27 | 4.90 | 6.05 | 0.00 | - | 1 | 48 | 81.69% |
| GME260116P00013000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 5.84 | 5.45 | 6.40 | 0.00 | - | 1 | 68 | 75.39% |
© 2024 Yahoo. All rights reserved.