GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00016000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 781 | 450 | 166.80% |
| GME240510C00016000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.28 | 0.15 | 0.35 | +0.09 | +47.37% | 180 | 293 | 136.72% |
| GME240517C00016000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.55 | 0.54 | 0.65 | +0.42 | +323.08% | 704 | 2,627 | 152.93% |
| GME240524C00016000 | 2024-04-26 3:29PM EDT | 2024-05-24 | 0.58 | 0.30 | 1.19 | +0.27 | +87.10% | 103 | 200 | 145.90% |
| GME240531C00016000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 0.70 | 0.32 | 1.94 | +0.28 | +66.67% | 98 | 120 | 159.38% |
| GME240621C00016000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 1.01 | 0.85 | 1.10 | +0.31 | +44.29% | 200 | 1,477 | 116.99% |
| GME240719C00016000 | 2024-04-26 1:47PM EDT | 2024-07-19 | 0.98 | 0.98 | 1.45 | +0.29 | +42.03% | 40 | 796 | 106.84% |
| GME241018C00016000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 1.49 | 1.35 | 2.25 | 0.00 | - | 8 | 439 | 92.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00016000 | 2024-04-24 2:09PM EDT | 2024-05-03 | 5.45 | 3.90 | 5.20 | 0.00 | - | 2 | 11 | 237.11% |
| GME240510P00016000 | 2024-04-24 2:12PM EDT | 2024-05-10 | 5.48 | 3.90 | 4.85 | 0.00 | - | 1 | 3 | 141.02% |
| GME240517P00016000 | 2024-04-24 2:09PM EDT | 2024-05-17 | 5.48 | 4.05 | 5.45 | 0.00 | - | 2 | 73 | 158.79% |
| GME240524P00016000 | 2024-04-15 12:46PM EDT | 2024-05-24 | 5.72 | 4.00 | 5.40 | 0.00 | - | 4 | 7 | 133.01% |
| GME240621P00016000 | 2024-04-16 11:51AM EDT | 2024-06-21 | 6.15 | 4.55 | 5.70 | 0.00 | - | 3 | 996 | 119.92% |
| GME240719P00016000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 5.50 | 4.20 | 5.60 | -0.60 | -9.84% | 1 | 257 | 87.01% |
| GME241018P00016000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 6.58 | 5.55 | 7.00 | 0.00 | - | 4 | 13 | 103.76% |
© 2024 Yahoo. All rights reserved.