GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00040000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.36 | 0.32 | 0.36 | -0.31 | -46.27% | 5,891 | 7,945 | 273.44% |
| GME240705C00040000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 0.61 | 0.55 | 0.64 | -0.42 | -40.78% | 1,239 | 3,265 | 214.06% |
| GME240712C00040000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 0.90 | 0.81 | 0.98 | -0.60 | -40.00% | 3,560 | 1,138 | 194.34% |
| GME240719C00040000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.25 | -0.65 | -34.21% | 3,073 | 11,932 | 185.25% |
| GME240726C00040000 | 2024-06-21 3:56PM EDT | 2024-07-26 | 1.63 | 1.50 | 1.70 | -0.75 | -31.51% | 161 | 1,003 | 181.54% |
| GME240802C00040000 | 2024-06-21 3:53PM EDT | 2024-08-02 | 1.87 | 1.95 | 2.25 | -0.91 | -32.73% | 89 | 905 | 183.89% |
| GME240816C00040000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 2.41 | 2.30 | 2.58 | -0.76 | -23.97% | 565 | 3,556 | 169.14% |
| GME241018C00040000 | 2024-06-21 3:59PM EDT | 2024-10-18 | 4.40 | 4.00 | 4.35 | -0.55 | -11.11% | 163 | 3,118 | 149.12% |
| GME250117C00040000 | 2024-06-21 3:54PM EDT | 2025-01-17 | 5.75 | 5.50 | 6.35 | -1.01 | -14.94% | 118 | 2,334 | 136.38% |
| GME250620C00040000 | 2024-06-21 3:58PM EDT | 2025-06-20 | 7.20 | 6.50 | 8.05 | -1.20 | -14.29% | 1 | 1,333 | 117.73% |
| GME260116C00040000 | 2024-06-21 3:00PM EDT | 2026-01-16 | 8.70 | 8.15 | 10.00 | -1.32 | -13.17% | 16 | 377 | 109.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00040000 | 2024-06-21 3:04PM EDT | 2024-06-28 | 16.44 | 16.05 | 16.65 | +1.14 | +7.45% | 288 | 689 | 261.72% |
| GME240705P00040000 | 2024-06-21 3:49PM EDT | 2024-07-05 | 16.70 | 16.20 | 16.90 | +0.75 | +4.70% | 5 | 114 | 202.15% |
| GME240712P00040000 | 2024-06-21 2:32PM EDT | 2024-07-12 | 16.40 | 16.65 | 17.25 | +0.60 | +3.80% | 4 | 43 | 193.36% |
| GME240719P00040000 | 2024-06-21 3:25PM EDT | 2024-07-19 | 17.06 | 16.95 | 17.45 | +0.76 | +4.66% | 267 | 715 | 180.27% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 2024-07-26 | 17.44 | 17.05 | 17.95 | +1.59 | +10.03% | 2 | 16 | 174.27% |
| GME240816P00040000 | 2024-06-21 2:53PM EDT | 2024-08-16 | 18.12 | 18.00 | 18.60 | +0.35 | +1.97% | 31 | 775 | 162.79% |
| GME241018P00040000 | 2024-06-21 3:44PM EDT | 2024-10-18 | 19.80 | 19.35 | 20.25 | +0.70 | +3.66% | 92 | 664 | 140.75% |
| GME250117P00040000 | 2024-06-20 1:07PM EDT | 2025-01-17 | 20.75 | 20.50 | 21.60 | 0.00 | - | 5 | 980 | 123.32% |
| GME250620P00040000 | 2024-06-18 12:25PM EDT | 2025-06-20 | 22.00 | 18.75 | 24.45 | 0.00 | - | 1 | 145 | 99.37% |
| GME260116P00040000 | 2024-06-21 3:40PM EDT | 2026-01-16 | 22.96 | 21.40 | 25.05 | -0.05 | -0.22% | 1 | 102 | 92.72% |
© 2024 Yahoo. All rights reserved.