GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00110000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 223 | 1,128 | 492.19% |
| GME240719C00110000 | 2024-06-21 2:57PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.64 | -0.22 | -35.48% | 12 | 324 | 302.73% |
| GME240816C00110000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.96 | -0.05 | -5.81% | 5 | 175 | 210.94% |
| GME241018C00110000 | 2024-06-21 2:57PM EDT | 2024-10-18 | 1.65 | 1.23 | 2.08 | -0.16 | -8.84% | 9 | 61 | 186.43% |
| GME250117C00110000 | 2024-06-20 10:40AM EDT | 2025-01-17 | 3.20 | 2.00 | 3.30 | 0.00 | - | 1 | 578 | 158.84% |
| GME250620C00110000 | 2024-06-18 2:45PM EDT | 2025-06-20 | 3.90 | 3.15 | 3.75 | 0.00 | - | 1 | 35 | 130.54% |
| GME260116C00110000 | 2024-06-17 1:34PM EDT | 2026-01-16 | 5.41 | 4.05 | 5.25 | 0.00 | - | 2 | 732 | 114.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00110000 | 2024-06-07 1:30PM EDT | 2024-10-18 | 84.30 | 84.60 | 88.05 | 0.00 | - | 20 | 37 | 130.08% |
| GME250117P00110000 | 2024-06-13 10:23AM EDT | 2025-01-17 | 86.90 | 86.15 | 88.10 | 0.00 | - | 2 | 96 | 126.37% |
| GME250620P00110000 | 2024-06-10 1:36PM EDT | 2025-06-20 | 88.80 | 86.15 | 90.70 | 0.00 | - | 2 | 55 | 116.72% |
| GME260116P00110000 | 2024-06-11 9:49AM EDT | 2026-01-16 | 90.25 | 84.75 | 91.50 | 0.00 | - | 2 | 26 | 89.61% |
© 2024 Yahoo. All rights reserved.