UK markets open in 32 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,444.55 +192.71 (+1.19%) CRUDE OIL
82.88 +0.19 (+0.23%) GOLD FUTURES
2,394.30 +5.90 (+0.25%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,980.43 -2,165.42 (-4.23%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00022000 | 2024-04-16 12:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240426C00022000 | 2024-04-15 12:27PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GME240503C00022000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510C00022000 | 2024-04-16 12:43PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240517C00022000 | 2024-04-15 10:21AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240524C00022000 | 2024-04-08 1:26PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240621C00022000 | 2024-04-16 2:59PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00022000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00022000 | 2024-04-08 3:59PM EDT | 2024-10-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME250620C00022000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116C00022000 | 2024-04-15 10:32AM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00022000 | 2024-04-05 1:50PM EDT | 2024-04-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00022000 | 2024-04-12 2:28PM EDT | 2024-05-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240621P00022000 | 2024-04-11 2:06PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00022000 | 2024-01-16 2:50PM EDT | 2024-07-19 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 2025-06-20 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 60.30% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.