GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:18.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00018000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240426C00018000 | 2024-04-18 2:26PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME240503C00018000 | 2024-04-05 3:07PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GME240510C00018000 | 2024-04-08 3:30PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240517C00018000 | 2024-04-18 10:23AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| GME240524C00018000 | 2024-04-11 10:16AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00018000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240719C00018000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GME241018C00018000 | 2024-04-18 12:10PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME250117C00018000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00018000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 2024-05-10 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240517P00018000 | 2024-04-15 12:18PM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 2024-05-24 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240621P00018000 | 2024-04-16 9:36AM EDT | 2024-06-21 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117P00018000 | 2024-04-15 1:59PM EDT | 2025-01-17 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.