GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00025000 | 2024-04-17 12:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GME240426C00025000 | 2024-04-17 1:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240503C00025000 | 2024-04-17 3:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GME240510C00025000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240517C00025000 | 2024-04-17 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240621C00025000 | 2024-04-17 2:51PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| GME240719C00025000 | 2024-04-17 1:42PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME241018C00025000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GME250117C00025000 | 2024-04-17 3:52PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GME250620C00025000 | 2024-04-16 1:53PM EDT | 2025-06-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME260116C00025000 | 2024-04-16 12:26PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00025000 | 2024-04-08 2:47PM EDT | 2024-04-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517P00025000 | 2024-04-03 1:32PM EDT | 2024-05-17 | 13.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00025000 | 2024-04-08 10:51AM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 2025-06-20 | 13.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.