GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:3.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 7.75 | 7.70 | 9.30 | 0.00 | - | 1 | 6 | 342.19% |
| GME240621C00003000 | 2024-04-15 10:03AM EDT | 2024-06-21 | 7.55 | 7.65 | 8.70 | 0.00 | - | 2 | 11 | 276.56% |
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 2024-07-19 | 7.85 | 0.00 | 9.85 | 0.00 | - | 1 | 8 | 435.55% |
| GME241018C00003000 | 2024-04-25 9:31AM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GME250117C00003000 | 2024-04-25 2:11PM EDT | 2025-01-17 | 8.00 | 7.75 | 8.85 | 0.00 | - | 1 | 12 | 144.92% |
| GME250620C00003000 | 2024-04-22 3:06PM EDT | 2025-06-20 | 7.00 | 7.60 | 9.00 | 0.00 | - | 1 | 7 | 127.93% |
| GME260116C00003000 | 2024-04-16 2:09PM EDT | 2026-01-16 | 7.95 | 7.60 | 9.55 | 0.00 | - | 5 | 64 | 72.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-03-06 4:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 262.50% |
| GME240621P00003000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 62 | 190.63% |
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.16 | 0.00 | - | 32 | 82 | 163.28% |
| GME241018P00003000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 128 | 134.77% |
| GME250117P00003000 | 2024-04-25 1:12PM EDT | 2025-01-17 | 0.12 | 0.01 | 0.17 | 0.00 | - | 22 | 2,584 | 94.14% |
| GME250620P00003000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 0.26 | 0.03 | 0.30 | 0.00 | - | 40 | 80 | 85.94% |
| GME260116P00003000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 0.39 | 0.25 | 0.50 | -0.01 | -2.50% | 3 | 1,093 | 88.09% |
© 2024 Yahoo. All rights reserved.