GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:24.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00024000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6,551 | 5,978 | 0.78% |
| GME240705C00024000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 2.19 | 0.00 | 0.00 | 0.00 | - | 523 | 703 | 0.78% |
| GME240712C00024000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 2.70 | 0.00 | 0.00 | 0.00 | - | 129 | 227 | 0.78% |
| GME240719C00024000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 347 | 922 | 0.39% |
| GME240726C00024000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 3.85 | 0.00 | 0.00 | 0.00 | - | 298 | 412 | 0.39% |
| GME240802C00024000 | 2024-06-21 3:56PM EDT | 2024-08-02 | 4.15 | 0.00 | 0.00 | 0.00 | - | 76 | 136 | 0.39% |
| GME240816C00024000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 4.78 | 0.00 | 0.00 | 0.00 | - | 148 | 614 | 0.39% |
| GME241018C00024000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 125 | 205 | 0.20% |
| GME250117C00024000 | 2024-06-21 3:38PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 388 | 0.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00024000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,799 | 3,859 | 0.00% |
| GME240705P00024000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 2.10 | 0.00 | 0.00 | 0.00 | - | 515 | 934 | 0.00% |
| GME240712P00024000 | 2024-06-21 3:58PM EDT | 2024-07-12 | 2.73 | 0.00 | 0.00 | 0.00 | - | 56 | 511 | 0.00% |
| GME240719P00024000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 3.34 | 0.00 | 0.00 | 0.00 | - | 203 | 801 | 0.00% |
| GME240726P00024000 | 2024-06-21 3:45PM EDT | 2024-07-26 | 3.84 | 0.00 | 0.00 | 0.00 | - | 244 | 311 | 0.00% |
| GME240802P00024000 | 2024-06-21 3:51PM EDT | 2024-08-02 | 4.15 | 0.00 | 0.00 | 0.00 | - | 79 | 91 | 0.00% |
| GME240816P00024000 | 2024-06-21 3:55PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 147 | 206 | 0.00% |
| GME241018P00024000 | 2024-06-21 3:46PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 48 | 180 | 0.00% |
| GME250117P00024000 | 2024-06-21 3:10PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 0.00% |
© 2024 Yahoo. All rights reserved.