UK markets open in 7 hours 11 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,987.01 -583.59 (-1.15%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00023000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.35 | 0.31 | 0.45 | -0.42 | -54.55% | 827 | 595 | 291.02% |
| GME240517C00023000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 1.88 | 1.15 | 1.40 | -0.06 | -3.09% | 463 | 332 | 276.76% |
| GME240524C00023000 | 2024-05-07 3:01PM EDT | 2024-05-24 | 1.70 | 1.16 | 1.99 | -0.17 | -9.09% | 22 | 927 | 239.16% |
| GME240621C00023000 | 2024-05-07 3:01PM EDT | 2024-06-21 | 2.87 | 1.94 | 2.41 | +0.50 | +21.10% | 142 | 110 | 176.86% |
| GME240719C00023000 | 2024-05-02 1:16PM EDT | 2024-07-19 | 0.70 | 2.21 | 2.98 | 0.00 | - | 31 | 164 | 154.00% |
| GME250117C00023000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 4.58 | 3.60 | 4.70 | +0.58 | +14.50% | 18 | 730 | 111.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00023000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 8.90 | 6.35 | 8.00 | 0.00 | - | 2 | 1 | 314.84% |
| GME240517P00023000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.11 | 6.60 | 9.20 | 0.00 | - | 1 | 1 | 270.31% |
| GME240524P00023000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 10.80 | 7.65 | 9.50 | 0.00 | - | 4 | 3 | 261.91% |
| GME240621P00023000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 11.87 | 7.55 | 9.95 | 0.00 | - | 2 | 4 | 171.68% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 2024-07-19 | 11.61 | 11.55 | 13.00 | 0.00 | - | - | 1 | 257.23% |
| GME250117P00023000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 10.65 | 9.10 | 11.80 | 0.00 | - | 6 | 299 | 104.27% |
© 2024 Yahoo. All rights reserved.