GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00020000 | 2024-04-23 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,255 | 275.00% |
| GME240503C00020000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,838 | 187.50% |
| GME240510C00020000 | 2024-04-23 2:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 149 | 50.00% |
| GME240517C00020000 | 2024-04-24 9:47AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11 | 3,518 | 132.03% |
| GME240524C00020000 | 2024-04-22 2:10PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.25 | 0.00 | - | 56 | 147 | 142.58% |
| GME240531C00020000 | 2024-04-16 3:44PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.46 | 0.00 | - | - | 81 | 146.48% |
| GME240621C00020000 | 2024-04-24 9:44AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 31 | 8,282 | 114.45% |
| GME240719C00020000 | 2024-04-23 3:19PM EDT | 2024-07-19 | 0.33 | 0.26 | 0.66 | 0.00 | - | 3 | 2,311 | 115.43% |
| GME241018C00020000 | 2024-04-24 9:55AM EDT | 2024-10-18 | 0.79 | 0.70 | 0.83 | 0.00 | - | 1 | 828 | 95.21% |
| GME250117C00020000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 1.30 | 1.25 | 1.42 | +0.09 | +7.44% | 4 | 2,582 | 96.04% |
| GME250620C00020000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 1.90 | 1.60 | 2.47 | +0.01 | +0.53% | 4 | 367 | 93.07% |
| GME260116C00020000 | 2024-04-23 9:48AM EDT | 2026-01-16 | 2.73 | 1.90 | 3.20 | 0.00 | - | 1 | 312 | 85.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 2024-04-26 | 8.03 | 9.40 | 10.20 | 0.00 | - | 2 | 0 | 412.50% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 2024-05-17 | 9.69 | 9.30 | 10.35 | 0.00 | - | 2 | 8 | 153.91% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.35 | 9.30 | 10.55 | 0.00 | - | 1 | 430 | 113.28% |
| GME240719P00020000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 10.05 | 9.35 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 9.57 | 9.70 | 11.05 | 0.00 | - | 2 | 139 | 90.33% |
| GME250117P00020000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 10.80 | 10.00 | 11.40 | 0.00 | - | 28 | 780 | 84.81% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 2026-01-16 | 11.20 | 10.85 | 12.25 | 0.00 | - | 1 | 40 | 72.29% |
© 2024 Yahoo. All rights reserved.