GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:21.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00021000 | 2024-04-18 1:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 641 | 500.00% |
| GME240426C00021000 | 2024-04-16 1:53PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 766 | 212.50% |
| GME240503C00021000 | 2024-04-16 2:01PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.25 | 0.00 | - | 25 | 96 | 210.55% |
| GME240510C00021000 | 2024-04-02 3:22PM EDT | 2024-05-10 | 0.13 | 0.02 | 0.05 | 0.00 | - | - | 61 | 138.28% |
| GME240517C00021000 | 2024-04-10 12:47PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.23 | 0.00 | - | 54 | 306 | 153.91% |
| GME240524C00021000 | 2024-04-08 1:25PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.40 | 0.00 | - | 5 | 17 | 151.56% |
| GME240621C00021000 | 2024-04-16 2:01PM EDT | 2024-06-21 | 0.26 | 0.15 | 0.58 | 0.00 | - | 28 | 1,319 | 129.88% |
| GME240719C00021000 | 2024-04-12 2:50PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.75 | 0.00 | - | 12 | 75 | 121.97% |
| GME241018C00021000 | 2024-04-18 10:27AM EDT | 2024-10-18 | 0.91 | 0.81 | 1.20 | 0.00 | - | 1 | 29 | 106.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00021000 | 2024-04-17 10:16AM EDT | 2024-04-19 | 10.55 | 10.45 | 11.05 | 0.00 | - | 1 | 10 | 854.69% |
| GME240517P00021000 | 2024-04-01 11:44AM EDT | 2024-05-17 | 9.17 | 10.35 | 11.20 | 0.00 | - | - | 1 | 164.06% |
| GME240719P00021000 | 2024-02-23 4:44PM EDT | 2024-07-19 | 8.38 | 8.40 | 9.80 | 0.00 | - | 5 | 7 | 0.00% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 2024-10-18 | 9.81 | 10.65 | 11.95 | 0.00 | - | 1 | 11 | 94.04% |
© 2024 Yahoo. All rights reserved.