GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00014000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 6,236 | 237.50% |
| GME240426C00014000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 539 | 1,638 | 115.63% |
| GME240503C00014000 | 2024-04-19 11:15AM EDT | 2024-05-03 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 20 | 296 | 97.27% |
| GME240510C00014000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 0.12 | 0.10 | 0.16 | -0.03 | -20.00% | 8 | 85 | 93.75% |
| GME240517C00014000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1,128 | 1,615 | 87.11% |
| GME240524C00014000 | 2024-04-19 11:58AM EDT | 2024-05-24 | 0.23 | 0.14 | 0.29 | +0.01 | +4.55% | 8 | 74 | 84.77% |
| GME240621C00014000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 0.69 | 0.59 | 0.75 | -0.01 | -1.43% | 69 | 816 | 97.56% |
| GME240719C00014000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 0.94 | 0.75 | 0.94 | +0.08 | +9.30% | 63 | 928 | 90.72% |
| GME241018C00014000 | 2024-04-19 2:48PM EDT | 2024-10-18 | 1.58 | 1.58 | 1.72 | -0.07 | -4.24% | 143 | 285 | 92.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00014000 | 2024-04-19 3:44PM EDT | 2024-04-19 | 3.57 | 3.45 | 3.65 | -0.11 | -2.99% | 105 | 1,393 | 376.56% |
| GME240426P00014000 | 2024-04-19 1:58PM EDT | 2024-04-26 | 3.52 | 3.30 | 3.70 | -0.04 | -1.12% | 7 | 81 | 152.34% |
| GME240503P00014000 | 2024-04-18 11:22AM EDT | 2024-05-03 | 3.55 | 3.35 | 3.75 | 0.00 | - | 1 | 40 | 122.27% |
| GME240510P00014000 | 2024-04-10 11:02AM EDT | 2024-05-10 | 3.35 | 3.35 | 3.80 | 0.00 | - | 3 | 5 | 109.18% |
| GME240517P00014000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 3.72 | 3.55 | 3.80 | -0.31 | -7.69% | 22 | 251 | 75.39% |
| GME240524P00014000 | 2024-04-19 2:55PM EDT | 2024-05-24 | 3.75 | 3.60 | 3.85 | -0.16 | -4.09% | 6 | 55 | 75.39% |
| GME240621P00014000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 4.08 | 3.95 | 4.40 | +0.18 | +4.62% | 5 | 369 | 92.58% |
| GME240719P00014000 | 2024-04-12 9:47AM EDT | 2024-07-19 | 3.95 | 4.10 | 4.50 | 0.00 | - | 2 | 173 | 84.08% |
| GME241018P00014000 | 2024-04-08 10:18AM EDT | 2024-10-18 | 4.62 | 4.60 | 5.70 | 0.00 | - | 3 | 518 | 89.99% |
© 2024 Yahoo. All rights reserved.