GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00032000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.54 | 0.51 | 0.55 | -0.46 | -46.00% | 5,881 | 2,495 | 210.16% |
| GME240705C00032000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 0.90 | 0.77 | 0.97 | -0.65 | -41.94% | 102 | 403 | 169.63% |
| GME240712C00032000 | 2024-06-21 2:31PM EDT | 2024-07-12 | 1.55 | 1.20 | 1.48 | -0.95 | -38.00% | 31 | 133 | 162.79% |
| GME240719C00032000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 1.87 | 1.65 | 1.92 | -0.88 | -32.00% | 55 | 1,291 | 159.67% |
| GME240726C00032000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 2.25 | 2.21 | 2.51 | -1.02 | -31.19% | 20 | 107 | 163.57% |
| GME240802C00032000 | 2024-06-21 3:04PM EDT | 2024-08-02 | 2.64 | 2.39 | 2.95 | -0.56 | -17.50% | 23 | 71 | 159.13% |
| GME240816C00032000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 3.15 | 2.98 | 3.45 | -1.21 | -27.75% | 19 | 299 | 152.54% |
| GME241018C00032000 | 2024-06-21 3:56PM EDT | 2024-10-18 | 5.09 | 4.75 | 5.25 | -0.91 | -15.17% | 73 | 269 | 137.18% |
| GME250117C00032000 | 2024-06-21 10:13AM EDT | 2025-01-17 | 7.66 | 6.20 | 7.20 | -0.39 | -4.84% | 1 | 161 | 126.76% |
| GME250620C00032000 | 2024-06-18 9:55AM EDT | 2025-06-20 | 7.00 | 7.20 | 8.80 | 0.00 | - | 1 | 249 | 110.21% |
| GME260116C00032000 | 2024-06-21 2:47PM EDT | 2026-01-16 | 9.80 | 9.00 | 14.80 | -1.75 | -15.15% | 3 | 593 | 123.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00032000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 8.65 | 8.45 | 8.85 | +1.02 | +13.37% | 513 | 530 | 216.41% |
| GME240705P00032000 | 2024-06-21 3:40PM EDT | 2024-07-05 | 9.00 | 8.65 | 9.20 | +1.15 | +14.65% | 3 | 62 | 168.55% |
| GME240712P00032000 | 2024-06-21 2:32PM EDT | 2024-07-12 | 8.80 | 9.15 | 9.70 | +0.10 | +1.15% | 20 | 89 | 163.67% |
| GME240719P00032000 | 2024-06-21 3:39PM EDT | 2024-07-19 | 9.80 | 9.60 | 10.05 | +0.55 | +5.95% | 308 | 632 | 158.40% |
| GME240726P00032000 | 2024-06-20 10:36AM EDT | 2024-07-26 | 9.71 | 9.95 | 10.60 | 0.00 | - | 1 | 13 | 157.96% |
| GME240802P00032000 | 2024-06-17 1:42PM EDT | 2024-08-02 | 10.75 | 10.05 | 11.00 | +10.75 | - | - | 1 | 152.15% |
| GME240816P00032000 | 2024-06-21 3:18PM EDT | 2024-08-16 | 10.98 | 10.75 | 11.45 | +0.18 | +1.67% | 2 | 43 | 147.41% |
| GME241018P00032000 | 2024-06-21 1:10PM EDT | 2024-10-18 | 12.19 | 12.40 | 13.05 | -0.15 | -1.22% | 2 | 79 | 130.86% |
| GME250117P00032000 | 2024-06-20 1:04PM EDT | 2025-01-17 | 13.83 | 13.65 | 14.55 | 0.00 | - | 1 | 194 | 117.38% |
| GME250620P00032000 | 2024-06-12 11:32AM EDT | 2025-06-20 | 15.14 | 12.85 | 16.45 | 0.00 | - | 2 | 35 | 94.92% |
| GME260116P00032000 | 2024-06-20 10:04AM EDT | 2026-01-16 | 16.04 | 12.70 | 17.50 | 0.00 | - | 17 | 113 | 79.39% |
© 2024 Yahoo. All rights reserved.