GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00045000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,646 | 2,085 | 50.00% |
| GME240705C00045000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | 91 | 605 | 50.00% |
| GME240712C00045000 | 2024-06-21 2:26PM EDT | 2024-07-12 | 0.89 | 0.00 | 0.00 | 0.00 | - | 16 | 257 | 50.00% |
| GME240719C00045000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 96 | 2,916 | 50.00% |
| GME240726C00045000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 155 | 50.00% |
| GME240802C00045000 | 2024-06-21 12:20PM EDT | 2024-08-02 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GME240816C00045000 | 2024-06-21 3:49PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 329 | 910 | 50.00% |
| GME241018C00045000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 214 | 25.00% |
| GME250117C00045000 | 2024-06-21 3:42PM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 59 | 728 | 25.00% |
| GME250620C00045000 | 2024-06-17 3:45PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| GME260116C00045000 | 2024-06-21 3:49PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00045000 | 2024-06-21 3:53PM EDT | 2024-06-28 | 21.48 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| GME240705P00045000 | 2024-06-17 12:51PM EDT | 2024-07-05 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GME240712P00045000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| GME240719P00045000 | 2024-06-21 1:17PM EDT | 2024-07-19 | 21.24 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 2024-07-26 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240802P00045000 | 2024-06-18 1:45PM EDT | 2024-08-02 | 21.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240816P00045000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 22.22 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 0.00% |
| GME241018P00045000 | 2024-06-18 12:40PM EDT | 2024-10-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| GME250117P00045000 | 2024-06-20 9:50AM EDT | 2025-01-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GME250620P00045000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| GME260116P00045000 | 2024-06-17 3:32PM EDT | 2026-01-16 | 26.43 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
© 2024 Yahoo. All rights reserved.