GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00025500 | 2024-06-21 3:59PM EDT | 2024-06-28 | 1.16 | 1.14 | 1.20 | +1.16 | - | 3,164 | 1,417 | 146.68% |
| GME240705C00025500 | 2024-06-21 3:59PM EDT | 2024-07-05 | 1.77 | 1.60 | 1.92 | -1.33 | -42.90% | 355 | 952 | 132.91% |
| GME240712C00025500 | 2024-06-21 3:59PM EDT | 2024-07-12 | 2.40 | 2.13 | 2.56 | -1.37 | -36.34% | 125 | 323 | 133.40% |
| GME240726C00025500 | 2024-06-21 2:45PM EDT | 2024-07-26 | 3.50 | 3.15 | 3.65 | -1.50 | -30.00% | 27 | 408 | 138.57% |
| GME240802C00025500 | 2024-06-21 3:48PM EDT | 2024-08-02 | 3.72 | 3.50 | 4.05 | -1.53 | -29.14% | 44 | 86 | 137.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00025500 | 2024-06-21 3:52PM EDT | 2024-06-28 | 2.81 | 2.57 | 2.91 | +2.81 | - | 382 | 297 | 146.68% |
| GME240705P00025500 | 2024-06-21 3:54PM EDT | 2024-07-05 | 3.55 | 3.10 | 3.55 | +0.53 | +17.55% | 64 | 130 | 132.62% |
| GME240712P00025500 | 2024-06-21 3:17PM EDT | 2024-07-12 | 3.77 | 3.65 | 4.10 | +0.05 | +1.34% | 7 | 60 | 131.64% |
| GME240726P00025500 | 2024-06-21 1:39PM EDT | 2024-07-26 | 4.45 | 4.30 | 5.15 | -0.05 | -1.11% | 6 | 135 | 130.18% |
| GME240802P00025500 | 2024-06-21 3:21PM EDT | 2024-08-02 | 5.25 | 5.00 | 5.60 | +0.45 | +9.37% | 3 | 18 | 136.52% |
© 2024 Yahoo. All rights reserved.