GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241011C00030000 | 2024-10-08 3:57PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 50.00% |
| GME241018C00030000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 50.00% |
| GME241025C00030000 | 2024-10-08 3:47PM EDT | 2024-10-25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 50.00% |
| GME241101C00030000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 0.38 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| GME241108C00030000 | 2024-10-08 3:34PM EDT | 2024-11-08 | 0.55 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| GME241115C00030000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 25.00% |
| GME241122C00030000 | 2024-10-08 3:52PM EDT | 2024-11-22 | 0.88 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| GME250117C00030000 | 2024-10-08 3:57PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| GME250417C00030000 | 2024-10-08 3:21PM EDT | 2025-04-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| GME250620C00030000 | 2024-10-08 2:37PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GME260116C00030000 | 2024-10-08 3:31PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GME270115C00030000 | 2024-10-08 2:50PM EDT | 2027-01-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241011P00030000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 9.24 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| GME241018P00030000 | 2024-10-08 3:25PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME241025P00030000 | 2024-10-07 12:12PM EDT | 2024-10-25 | 8.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME241101P00030000 | 2024-10-01 10:06AM EDT | 2024-11-01 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241108P00030000 | 2024-10-02 3:00PM EDT | 2024-11-08 | 9.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME241115P00030000 | 2024-10-08 10:46AM EDT | 2024-11-15 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241122P00030000 | 2024-10-08 2:12PM EDT | 2024-11-22 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00030000 | 2024-10-07 11:21AM EDT | 2025-01-17 | 10.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250417P00030000 | 2024-10-04 11:53AM EDT | 2025-04-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620P00030000 | 2024-10-08 1:28PM EDT | 2025-06-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME260116P00030000 | 2024-10-08 12:49PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME270115P00030000 | 2024-10-02 2:16PM EDT | 2027-01-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.