GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00115000 | 2024-06-28 3:46PM EDT | 2024-07-19 | 0.28 | 0.03 | 0.35 | -0.02 | -6.67% | 9 | 651 | 302.73% |
| GME240816C00115000 | 2024-06-28 3:02PM EDT | 2024-08-16 | 0.65 | 0.45 | 0.79 | -0.20 | -23.53% | 12 | 107 | 236.72% |
| GME241018C00115000 | 2024-06-28 2:26PM EDT | 2024-10-18 | 1.51 | 1.45 | 1.69 | -0.14 | -8.48% | 12 | 70 | 189.31% |
| GME250117C00115000 | 2024-06-28 1:42PM EDT | 2025-01-17 | 2.50 | 2.32 | 2.56 | +0.14 | +5.93% | 2 | 68 | 157.23% |
| GME250620C00115000 | 2024-06-21 2:02PM EDT | 2025-06-20 | 3.59 | 2.10 | 3.90 | 0.00 | - | 1 | 96 | 125.66% |
| GME260116C00115000 | 2024-06-28 12:01PM EDT | 2026-01-16 | 4.93 | 4.50 | 5.00 | -0.02 | -0.40% | 24 | 211 | 115.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00115000 | 2024-06-10 2:25PM EDT | 2024-07-19 | 92.85 | 88.10 | 93.00 | 0.00 | - | 2 | 1 | 313.28% |
| GME240816P00115000 | 2024-06-27 3:40PM EDT | 2024-08-16 | 90.23 | 88.25 | 93.00 | 0.00 | - | 2 | 22 | 210.94% |
| GME241018P00115000 | 2024-06-10 2:25PM EDT | 2024-10-18 | 93.45 | 89.00 | 92.25 | 0.00 | - | 8 | 7 | 138.87% |
| GME250117P00115000 | 2024-06-18 2:27PM EDT | 2025-01-17 | 91.50 | 90.35 | 92.45 | 0.00 | - | 1 | 371 | 129.30% |
| GME250620P00115000 | 2024-06-10 3:49PM EDT | 2025-06-20 | 92.95 | 89.25 | 94.85 | 0.00 | - | 1,131 | 608 | 108.57% |
| GME260116P00115000 | 2024-06-11 10:21AM EDT | 2026-01-16 | 93.00 | 89.70 | 95.50 | 0.00 | - | 76 | 151 | 92.50% |
© 2024 Yahoo. All rights reserved.