UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.70 -7.50 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,312.91 -1,136.89 (-2.25%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00005000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.75 | 10.00 | 12.10 | 0.00 | - | 100 | 101 | 428.13% |
| GME240621C00005000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 12.00 | 9.65 | 12.35 | 0.00 | - | 3 | 13 | 183.59% |
| GME240719C00005000 | 2024-05-07 10:26AM EDT | 2024-07-19 | 11.00 | 10.55 | 12.35 | 0.00 | - | 1 | 14 | 227.54% |
| GME241018C00005000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 12.00 | 10.10 | 12.75 | 0.00 | - | 2 | 7 | 149.41% |
| GME250117C00005000 | 2024-05-08 1:24PM EDT | 2025-01-17 | 12.25 | 10.45 | 12.65 | +0.25 | +2.08% | 8 | 182 | 128.81% |
| GME250620C00005000 | 2024-05-07 10:07AM EDT | 2025-06-20 | 10.92 | 9.45 | 13.50 | 0.00 | - | 1 | 36 | 97.56% |
| GME260116C00005000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 11.58 | 10.60 | 13.90 | -1.02 | -8.10% | 4 | 177 | 111.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 475.00% |
| GME240517P00005000 | 2024-05-08 11:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 126 | 262.50% |
| GME240524P00005000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,283 | 52 | 200.00% |
| GME240621P00005000 | 2024-05-07 2:51PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 290 | 500 | 159.38% |
| GME240719P00005000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.18 | 0.00 | - | 5 | 328 | 147.66% |
| GME241018P00005000 | 2024-05-08 1:25PM EDT | 2024-10-18 | 0.29 | 0.06 | 0.28 | +0.10 | +52.63% | 1 | 474 | 112.11% |
| GME250117P00005000 | 2024-05-08 12:49PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.34 | -0.04 | -12.50% | 21 | 963 | 103.22% |
| GME250620P00005000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 0.75 | 0.30 | 0.95 | 0.00 | - | 1 | 135 | 101.47% |
| GME260116P00005000 | 2024-05-07 3:03PM EDT | 2026-01-16 | 0.86 | 0.31 | 1.50 | 0.00 | - | 3 | 376 | 94.34% |
© 2024 Yahoo. All rights reserved.