GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00013500 | 2024-05-10 3:53PM EDT | 2024-05-10 | 3.90 | 3.80 | 4.55 | -0.77 | -16.49% | 218 | 1,016 | 428.91% |
| GME240517C00013500 | 2024-05-10 3:43PM EDT | 2024-05-17 | 4.07 | 3.60 | 4.55 | -0.86 | -17.44% | 48 | 1,425 | 127.34% |
| GME240524C00013500 | 2024-05-10 3:44PM EDT | 2024-05-24 | 4.34 | 3.90 | 4.70 | -0.31 | -6.67% | 834 | 1,475 | 128.52% |
| GME240531C00013500 | 2024-05-10 9:57AM EDT | 2024-05-31 | 7.00 | 4.10 | 5.05 | +2.95 | +72.84% | 3 | 226 | 133.40% |
| GME240607C00013500 | 2024-05-10 3:20PM EDT | 2024-06-07 | 4.60 | 4.20 | 5.25 | -0.40 | -8.00% | 5 | 397 | 127.83% |
| GME240614C00013500 | 2024-05-08 12:04PM EDT | 2024-06-14 | 5.50 | 4.30 | 5.55 | +1.05 | +23.60% | 2 | 50 | 128.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00013500 | 2024-05-10 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 596 | 2,461 | 206.25% |
| GME240517P00013500 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.21 | -0.04 | -16.00% | 400 | 2,268 | 146.09% |
| GME240524P00013500 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.55 | 0.36 | 0.71 | -0.15 | -21.43% | 78 | 254 | 152.54% |
| GME240531P00013500 | 2024-05-10 11:41AM EDT | 2024-05-31 | 0.78 | 0.53 | 1.00 | +0.11 | +16.42% | 22 | 67 | 146.78% |
| GME240607P00013500 | 2024-05-10 9:56AM EDT | 2024-06-07 | 0.99 | 0.74 | 1.10 | +0.09 | +10.00% | 6 | 120 | 139.45% |
| GME240614P00013500 | 2024-05-10 1:18PM EDT | 2024-06-14 | 1.15 | 0.92 | 1.96 | -1.95 | -62.90% | 7 | 4 | 157.91% |
© 2024 Yahoo. All rights reserved.