UK markets open in 59 minutes
NIKKEI 225
38,155.31 +81.33 (+0.21%) HANG SENG
18,932.89 +395.08 (+2.13%) CRUDE OIL
79.89 +0.63 (+0.79%) GOLD FUTURES
2,364.30 +24.00 (+1.03%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,131.71 +939.94 (+1.91%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00032000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GME240517C00032000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| GME240524C00032000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME240614C00032000 | 2024-05-08 2:19PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240621C00032000 | 2024-05-09 12:12PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240719C00032000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME241018C00032000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00032000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GME250620C00032000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME260116C00032000 | 2024-05-06 12:54PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00032000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00032000 | 2024-05-07 11:57AM EDT | 2024-07-19 | 17.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 2024-10-18 | 19.40 | 19.25 | 22.20 | 0.00 | - | 16 | 60 | 209.03% |
| GME250117P00032000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME260116P00032000 | 2023-10-31 11:09AM EDT | 2026-01-16 | 20.29 | 17.50 | 21.50 | 0.00 | - | 4 | 0 | 93.73% |
© 2024 Yahoo. All rights reserved.