GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.08 | 1.03 | 1.08 | +0.52 | +92.86% | 29,398 | 31,828 | 315.23% |
| GME240621C00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.66 | 1.50 | 1.90 | +0.76 | +84.44% | 1,126 | 1,191 | 196.39% |
| GME240719C00030000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.14 | 1.45 | 2.46 | +0.91 | +73.98% | 299 | 1,142 | 165.48% |
| GME241018C00030000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 2.87 | 2.30 | 3.40 | +1.36 | +90.07% | 201 | 882 | 132.81% |
| GME250117C00030000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 3.00 | 2.50 | 3.20 | +0.90 | +42.86% | 132 | 2,020 | 106.84% |
| GME250620C00030000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 3.75 | 2.85 | 5.00 | +2.10 | +127.27% | 9 | 72 | 100.10% |
| GME260116C00030000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 5.00 | 3.30 | 6.00 | +2.48 | +98.41% | 13 | 1,183 | 89.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00030000 | 2024-04-23 12:59PM EDT | 2024-06-21 | 19.85 | 14.00 | 16.55 | 0.00 | - | 5 | 17 | 198.54% |
| GME240719P00030000 | 2023-12-28 11:14AM EDT | 2024-07-19 | 13.00 | 15.30 | 16.55 | 0.00 | - | 1 | 4 | 181.15% |
| GME241018P00030000 | 2024-05-03 1:57PM EDT | 2024-10-18 | 18.22 | 15.40 | 17.35 | -0.81 | -4.26% | 1 | 15 | 132.72% |
| GME250117P00030000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 16.45 | 15.55 | 16.95 | -2.50 | -13.19% | 4 | 473 | 104.47% |
| GME260116P00030000 | 2024-03-27 9:59AM EDT | 2026-01-16 | 18.75 | 18.90 | 21.15 | 0.00 | - | 81 | 86 | 111.99% |
© 2024 Yahoo. All rights reserved.