UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.05 +1.15 (+1.40%) GOLD FUTURES
2,344.30 -2.10 (-0.09%) DOW
38,492.19 +252.21 (+0.66%) Bitcoin GBP
53,591.38 +299.82 (+0.56%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00015000 | 2024-04-23 12:11PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 2,171 | 178.13% |
| GME240503C00015000 | 2024-04-23 12:12PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 78 | 2,722 | 119.53% |
| GME240510C00015000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 40 | 404 | 107.81% |
| GME240517C00015000 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 37 | 7,542 | 99.61% |
| GME240524C00015000 | 2024-04-23 12:12PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 29 | 122 | 93.75% |
| GME240531C00015000 | 2024-04-23 12:35PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.16 | -0.03 | -18.75% | 25 | 225 | 85.94% |
| GME240621C00015000 | 2024-04-23 12:47PM EDT | 2024-06-21 | 0.42 | 0.43 | 0.46 | 0.00 | - | 390 | 3,533 | 100.00% |
| GME240719C00015000 | 2024-04-23 12:39PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.64 | +0.01 | +1.64% | 41 | 1,967 | 93.75% |
| GME241018C00015000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 1.30 | 1.20 | 1.43 | +0.05 | +4.00% | 13 | 1,293 | 92.68% |
| GME250117C00015000 | 2024-04-23 12:50PM EDT | 2025-01-17 | 1.96 | 1.83 | 2.00 | +0.01 | +0.51% | 62 | 1,890 | 92.97% |
| GME250620C00015000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 2.71 | 2.40 | 3.65 | +0.01 | +0.37% | 2 | 318 | 99.66% |
| GME260116C00015000 | 2024-04-22 2:31PM EDT | 2026-01-16 | 3.43 | 3.25 | 3.60 | 0.00 | - | 28 | 838 | 89.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00015000 | 2024-04-22 10:59AM EDT | 2024-04-26 | 4.50 | 4.55 | 4.95 | 0.00 | - | 4 | 51 | 260.16% |
| GME240503P00015000 | 2024-04-22 1:26PM EDT | 2024-05-03 | 4.77 | 4.50 | 5.40 | 0.00 | - | 2 | 51 | 157.03% |
| GME240510P00015000 | 2024-04-19 1:43PM EDT | 2024-05-10 | 4.77 | 4.50 | 5.50 | 0.00 | - | 1 | 26 | 134.38% |
| GME240517P00015000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 4.54 | 4.60 | 5.30 | 0.00 | - | 9 | 569 | 103.91% |
| GME240524P00015000 | 2024-04-23 11:51AM EDT | 2024-05-24 | 5.30 | 4.50 | 5.30 | +1.25 | +30.86% | 2 | 2 | 81.25% |
| GME240621P00015000 | 2024-04-23 11:40AM EDT | 2024-06-21 | 5.18 | 4.70 | 5.20 | +0.05 | +0.97% | 8 | 1,852 | 67.19% |
| GME240719P00015000 | 2024-04-19 10:04AM EDT | 2024-07-19 | 5.20 | 4.90 | 5.45 | 0.00 | - | 1 | 437 | 75.29% |
| GME241018P00015000 | 2024-04-18 1:49PM EDT | 2024-10-18 | 5.91 | 5.45 | 6.65 | 0.00 | - | 2 | 464 | 89.01% |
| GME250117P00015000 | 2024-04-22 11:09AM EDT | 2025-01-17 | 6.43 | 5.90 | 6.75 | 0.00 | - | 8 | 807 | 80.66% |
| GME250620P00015000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 5.80 | 6.40 | 7.60 | 0.00 | - | 1 | 30 | 79.93% |
| GME260116P00015000 | 2024-04-12 9:54AM EDT | 2026-01-16 | 7.22 | 6.90 | 8.10 | 0.00 | - | 2 | 922 | 74.76% |
© 2024 Yahoo. All rights reserved.