GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00018500 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.88 | -97.78% | 9,984 | 2,707 | 73.44% |
| GME240517C00018500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.55 | 1.50 | 1.62 | -1.00 | -39.22% | 1,260 | 335 | 192.58% |
| GME240524C00018500 | 2024-05-10 2:59PM EDT | 2024-05-24 | 2.00 | 1.97 | 2.31 | -0.95 | -32.20% | 101 | 38 | 181.74% |
| GME240531C00018500 | 2024-05-10 3:16PM EDT | 2024-05-31 | 2.17 | 2.20 | 2.50 | -1.03 | -32.19% | 157 | 21 | 162.40% |
| GME240607C00018500 | 2024-05-10 3:00PM EDT | 2024-06-07 | 2.89 | 2.49 | 2.82 | +0.02 | +0.70% | 116 | 11 | 157.03% |
| GME240614C00018500 | 2024-05-10 11:43AM EDT | 2024-06-14 | 3.00 | 2.68 | 3.35 | -0.60 | -16.67% | 7 | 8 | 157.42% |
| GME240628C00018500 | 2024-05-10 10:29AM EDT | 2024-06-28 | 4.10 | 2.20 | 4.55 | -0.15 | -3.53% | 11 | 1 | 147.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018500 | 2024-05-10 3:59PM EDT | 2024-05-10 | 1.09 | 0.85 | 1.33 | -0.40 | -26.85% | 880 | 70 | 92.97% |
| GME240614P00018500 | 2024-05-10 10:45AM EDT | 2024-06-14 | 4.31 | 3.80 | 4.65 | -0.69 | -13.80% | 6 | 2 | 165.33% |
© 2024 Yahoo. All rights reserved.