GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00026500 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.97 | 0.91 | 1.00 | +0.97 | - | 1,044 | 2,075 | 153.91% |
| GME240705C00026500 | 2024-06-21 3:58PM EDT | 2024-07-05 | 1.55 | 1.42 | 1.69 | +1.55 | - | 89 | 129 | 139.75% |
| GME240712C00026500 | 2024-06-21 3:18PM EDT | 2024-07-12 | 2.14 | 1.86 | 2.25 | -1.40 | -39.55% | 30 | 72 | 135.55% |
| GME240726C00026500 | 2024-06-21 2:46PM EDT | 2024-07-26 | 3.30 | 3.05 | 3.50 | -1.25 | -27.47% | 4 | 80 | 146.00% |
| GME240802C00026500 | 2024-06-21 3:38PM EDT | 2024-08-02 | 3.48 | 3.20 | 3.75 | -0.87 | -20.00% | 9 | 23 | 139.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00026500 | 2024-06-21 3:50PM EDT | 2024-06-28 | 3.62 | 3.30 | 3.50 | +3.62 | - | 90 | 155 | 142.68% |
| GME240705P00026500 | 2024-06-21 12:03PM EDT | 2024-07-05 | 3.40 | 3.80 | 4.35 | +3.40 | - | 1 | 12 | 136.91% |
| GME240712P00026500 | 2024-06-21 3:16PM EDT | 2024-07-12 | 4.57 | 4.45 | 4.95 | -0.02 | -0.44% | 13 | 37 | 138.97% |
| GME240726P00026500 | 2024-06-13 11:25AM EDT | 2024-07-26 | 7.45 | 5.30 | 5.95 | 0.00 | - | 3 | 3 | 138.48% |
| GME240802P00026500 | 2024-06-17 1:03PM EDT | 2024-08-02 | 6.35 | 5.75 | 6.35 | +6.35 | - | - | 1 | 139.36% |
© 2024 Yahoo. All rights reserved.