UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,323.20 -8.00 (-0.34%) DOW
38,898.17 +45.90 (+0.12%) Bitcoin GBP
50,725.65 +88.82 (+0.18%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:14.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00014500 | 2024-05-07 12:15PM EDT | 2024-05-10 | 1.90 | 1.72 | 1.90 | -0.59 | -23.69% | 216 | 1,797 | 199.61% |
| GME240517C00014500 | 2024-05-07 11:30AM EDT | 2024-05-17 | 2.67 | 2.72 | 2.91 | -1.03 | -27.84% | 36 | 1,586 | 220.90% |
| GME240524C00014500 | 2024-05-07 11:02AM EDT | 2024-05-24 | 3.10 | 2.69 | 3.35 | -0.90 | -22.50% | 6 | 581 | 188.67% |
| GME240531C00014500 | 2024-05-07 10:25AM EDT | 2024-05-31 | 3.55 | 2.88 | 3.40 | +0.04 | +1.14% | 1 | 366 | 167.97% |
| GME240607C00014500 | 2024-05-07 9:50AM EDT | 2024-06-07 | 3.35 | 3.05 | 3.80 | -0.85 | -20.24% | 6 | 35 | 165.23% |
| GME240614C00014500 | 2024-05-07 11:16AM EDT | 2024-06-14 | 3.50 | 3.30 | 4.00 | +0.35 | +11.11% | 89 | 50 | 161.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00014500 | 2024-05-07 12:17PM EDT | 2024-05-10 | 0.77 | 0.75 | 0.81 | +0.01 | +1.33% | 263 | 1,338 | 194.53% |
| GME240517P00014500 | 2024-05-07 12:05PM EDT | 2024-05-17 | 1.67 | 1.62 | 1.84 | -0.28 | -14.36% | 155 | 104 | 212.50% |
| GME240524P00014500 | 2024-05-07 10:07AM EDT | 2024-05-24 | 2.05 | 1.72 | 2.32 | -0.44 | -17.67% | 5 | 139 | 188.67% |
| GME240531P00014500 | 2024-05-07 11:41AM EDT | 2024-05-31 | 2.17 | 1.90 | 2.32 | -0.25 | -10.33% | 10 | 118 | 166.02% |
| GME240607P00014500 | 2024-05-06 9:48AM EDT | 2024-06-07 | 2.50 | 2.11 | 2.70 | +0.50 | +25.00% | 1 | 6 | 164.06% |
| GME240614P00014500 | 2024-05-02 10:53AM EDT | 2024-06-14 | 4.21 | 2.05 | 3.25 | 0.00 | - | - | 5 | 161.62% |
© 2024 Yahoo. All rights reserved.