GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00013000 | 2024-05-31 9:57AM EDT | 2024-06-07 | 9.81 | 8.00 | 12.45 | -0.45 | -4.39% | 47 | 212 | 278.13% |
| GME240614C00013000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 10.05 | 8.00 | 12.00 | +0.80 | +8.65% | 21 | 41 | 444.73% |
| GME240621C00013000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 10.70 | 9.10 | 11.30 | +1.65 | +18.23% | 20 | 2,659 | 133.59% |
| GME240628C00013000 | 2024-05-31 2:36PM EDT | 2024-06-28 | 10.52 | 9.80 | 10.75 | +2.10 | +24.94% | 67 | 64 | 133.20% |
| GME240705C00013000 | 2024-05-30 9:37AM EDT | 2024-07-05 | 7.05 | 9.60 | 11.50 | -3.73 | -34.60% | 1 | 6 | 154.69% |
| GME240712C00013000 | 2024-05-31 9:50AM EDT | 2024-07-12 | 9.90 | 8.25 | 12.75 | +9.90 | - | 1 | - | 135.55% |
| GME240719C00013000 | 2024-05-30 11:48AM EDT | 2024-07-19 | 10.60 | 10.05 | 11.45 | +1.09 | +11.46% | 1 | 914 | 146.09% |
| GME240816C00013000 | 2024-05-31 10:46AM EDT | 2024-08-16 | 9.75 | 10.30 | 12.15 | +0.20 | +2.09% | 7 | 19 | 141.50% |
| GME241018C00013000 | 2024-05-31 1:42PM EDT | 2024-10-18 | 11.17 | 10.90 | 12.50 | +1.02 | +10.05% | 9 | 4,533 | 121.09% |
| GME250117C00013000 | 2024-05-31 3:03PM EDT | 2025-01-17 | 12.60 | 11.10 | 13.75 | -0.45 | -3.45% | 8 | 1,305 | 112.50% |
| GME250620C00013000 | 2024-05-30 11:55AM EDT | 2025-06-20 | 12.75 | 12.00 | 17.40 | 0.00 | - | 3 | 166 | 130.15% |
| GME260116C00013000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 14.85 | 13.00 | 17.35 | +1.85 | +14.23% | 13 | 1,434 | 112.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00013000 | 2024-05-31 2:56PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 59 | 1,175 | 228.13% |
| GME240614P00013000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 47 | 1,380 | 185.16% |
| GME240621P00013000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.22 | -0.14 | -48.28% | 83 | 6,002 | 166.80% |
| GME240628P00013000 | 2024-05-31 1:44PM EDT | 2024-06-28 | 0.39 | 0.16 | 0.39 | +0.06 | +18.18% | 28 | 235 | 156.64% |
| GME240705P00013000 | 2024-05-31 12:26PM EDT | 2024-07-05 | 0.36 | 0.10 | 0.50 | -0.30 | -45.45% | 1 | 33 | 142.19% |
| GME240719P00013000 | 2024-05-31 1:44PM EDT | 2024-07-19 | 0.46 | 0.23 | 0.56 | -0.26 | -36.11% | 8 | 1,451 | 128.32% |
| GME240816P00013000 | 2024-05-31 2:29PM EDT | 2024-08-16 | 0.99 | 0.51 | 1.13 | +0.06 | +6.45% | 2 | 59 | 127.64% |
| GME241018P00013000 | 2024-05-30 3:06PM EDT | 2024-10-18 | 1.20 | 1.24 | 1.76 | -0.38 | -24.05% | 5 | 3,881 | 119.04% |
| GME250117P00013000 | 2024-05-31 3:10PM EDT | 2025-01-17 | 2.24 | 1.90 | 2.64 | -0.26 | -10.40% | 1 | 1,274 | 112.11% |
| GME250620P00013000 | 2024-05-31 2:44PM EDT | 2025-06-20 | 3.20 | 2.80 | 4.35 | -0.27 | -7.78% | 3 | 202 | 111.40% |
| GME260116P00013000 | 2024-05-29 2:30PM EDT | 2026-01-16 | 4.30 | 3.75 | 5.50 | 0.00 | - | 6 | 323 | 105.64% |
© 2024 Yahoo. All rights reserved.