GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:28.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00028000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6,614 | 6,754 | 25.00% |
| GME240705C00028000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 1.29 | 0.00 | 0.00 | 0.00 | - | 424 | 1,017 | 25.00% |
| GME240712C00028000 | 2024-06-21 3:53PM EDT | 2024-07-12 | 1.75 | 0.00 | 0.00 | 0.00 | - | 147 | 461 | 12.50% |
| GME240719C00028000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 446 | 1,364 | 12.50% |
| GME240726C00028000 | 2024-06-21 3:48PM EDT | 2024-07-26 | 2.90 | 0.00 | 0.00 | 0.00 | - | 72 | 218 | 12.50% |
| GME240802C00028000 | 2024-06-21 3:20PM EDT | 2024-08-02 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 560 | 12.50% |
| GME240816C00028000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 694 | 12.50% |
| GME241018C00028000 | 2024-06-21 3:49PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 322 | 6.25% |
| GME250117C00028000 | 2024-06-21 3:43PM EDT | 2025-01-17 | 7.54 | 0.00 | 0.00 | 0.00 | - | 14 | 225 | 6.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00028000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 4.75 | 0.00 | 0.00 | 0.00 | - | 341 | 871 | 0.00% |
| GME240705P00028000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 216 | 0.00% |
| GME240712P00028000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 247 | 0.00% |
| GME240719P00028000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 516 | 0.00% |
| GME240726P00028000 | 2024-06-21 11:03AM EDT | 2024-07-26 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| GME240802P00028000 | 2024-06-20 3:51PM EDT | 2024-08-02 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| GME240816P00028000 | 2024-06-21 2:36PM EDT | 2024-08-16 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| GME241018P00028000 | 2024-06-21 2:30PM EDT | 2024-10-18 | 9.13 | 0.00 | 0.00 | 0.00 | - | 19 | 109 | 0.00% |
| GME250117P00028000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 0.00% |
© 2024 Yahoo. All rights reserved.