GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00017000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503C00017000 | 2024-04-23 2:02PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240510C00017000 | 2024-04-23 3:40PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240517C00017000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GME240524C00017000 | 2024-04-23 10:00AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240531C00017000 | 2024-04-16 1:49PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240621C00017000 | 2024-04-23 2:21PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240719C00017000 | 2024-04-23 12:20PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GME241018C00017000 | 2024-04-23 3:34PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GME250620C00017000 | 2024-04-23 9:38AM EDT | 2025-06-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116C00017000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00017000 | 2024-04-05 3:29PM EDT | 2024-04-26 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503P00017000 | 2024-04-15 11:25AM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 2024-05-10 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517P00017000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 6.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME240621P00017000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 6.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GME250620P00017000 | 2024-04-23 3:13PM EDT | 2025-06-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00017000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.