GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00105000 | 2024-06-21 3:49PM EDT | 2024-06-28 | 0.11 | 0.07 | 0.10 | -0.06 | -35.29% | 125 | 2,035 | 483.59% |
| GME240719C00105000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.62 | -0.12 | -21.05% | 32 | 365 | 298.24% |
| GME240816C00105000 | 2024-06-21 10:16AM EDT | 2024-08-16 | 0.96 | 0.60 | 1.09 | -0.04 | -4.00% | 1 | 256 | 229.98% |
| GME241018C00105000 | 2024-06-21 2:56PM EDT | 2024-10-18 | 1.77 | 1.26 | 2.08 | -0.04 | -2.21% | 2 | 38 | 183.35% |
| GME250117C00105000 | 2024-06-20 2:40PM EDT | 2025-01-17 | 3.00 | 2.31 | 3.30 | 0.00 | - | 11 | 272 | 158.74% |
| GME250620C00105000 | 2024-06-20 10:31AM EDT | 2025-06-20 | 4.25 | 3.40 | 3.85 | 0.00 | - | 4 | 28 | 130.52% |
| GME260116C00105000 | 2024-06-20 3:13PM EDT | 2026-01-16 | 5.59 | 4.05 | 6.65 | 0.00 | - | 1 | 34 | 119.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00105000 | 2024-06-07 1:24PM EDT | 2024-06-28 | 78.75 | 79.25 | 83.55 | 0.00 | - | 1 | 1 | 586.33% |
| GME240719P00105000 | 2024-06-13 3:26PM EDT | 2024-07-19 | 78.00 | 80.95 | 83.80 | 0.00 | - | 1 | 1 | 361.13% |
| GME240816P00105000 | 2024-06-10 2:47PM EDT | 2024-08-16 | 83.55 | 79.30 | 82.10 | 0.00 | - | 2 | 5 | 239.94% |
| GME241018P00105000 | 2024-06-13 10:28AM EDT | 2024-10-18 | 81.40 | 81.05 | 83.05 | 0.00 | - | 110 | 57 | 162.11% |
| GME250117P00105000 | 2024-06-13 10:28AM EDT | 2025-01-17 | 81.90 | 81.35 | 83.15 | 0.00 | - | 516 | 274 | 126.95% |
| GME250620P00105000 | 2024-06-10 2:23PM EDT | 2025-06-20 | 83.95 | 81.15 | 85.85 | 0.00 | - | 2 | 24 | 115.67% |
| GME260116P00105000 | 2024-06-12 12:35PM EDT | 2026-01-16 | 83.85 | 79.75 | 86.50 | 0.00 | - | 1 | 27 | 87.99% |
© 2024 Yahoo. All rights reserved.