GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00050000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.24 | 0.22 | 0.24 | -0.18 | -42.86% | 3,336 | 8,841 | 328.13% |
| GME240705C00050000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 0.46 | 0.41 | 0.48 | -0.23 | -33.33% | 808 | 2,891 | 255.08% |
| GME240712C00050000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 0.60 | 0.57 | 0.73 | -0.50 | -45.45% | 253 | 922 | 224.81% |
| GME240719C00050000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 0.92 | 0.87 | 0.99 | -0.51 | -35.66% | 1,598 | 11,976 | 212.31% |
| GME240726C00050000 | 2024-06-21 3:55PM EDT | 2024-07-26 | 1.38 | 1.11 | 1.37 | -0.41 | -22.91% | 197 | 959 | 205.47% |
| GME240802C00050000 | 2024-06-21 3:58PM EDT | 2024-08-02 | 1.65 | 1.25 | 1.64 | -0.35 | -17.50% | 14 | 167 | 196.19% |
| GME240816C00050000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 1.84 | 1.65 | 1.90 | -0.68 | -26.98% | 1,178 | 2,163 | 181.10% |
| GME241018C00050000 | 2024-06-21 3:43PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.60 | -0.75 | -18.52% | 23 | 1,107 | 157.62% |
| GME250117C00050000 | 2024-06-21 3:51PM EDT | 2025-01-17 | 4.85 | 4.50 | 5.15 | -0.90 | -15.65% | 52 | 3,052 | 139.26% |
| GME250620C00050000 | 2024-06-21 3:57PM EDT | 2025-06-20 | 6.15 | 6.00 | 6.70 | -1.15 | -15.75% | 5 | 489 | 121.77% |
| GME260116C00050000 | 2024-06-21 3:43PM EDT | 2026-01-16 | 7.75 | 6.85 | 9.90 | -1.60 | -17.11% | 8 | 308 | 113.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00050000 | 2024-06-21 3:53PM EDT | 2024-06-28 | 26.45 | 26.00 | 26.55 | +1.50 | +6.01% | 40 | 28 | 321.09% |
| GME240705P00050000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 26.42 | 26.05 | 26.75 | +0.67 | +2.60% | 4 | 23 | 239.26% |
| GME240712P00050000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 26.53 | 25.30 | 27.00 | +0.53 | +2.04% | 2 | 7 | 150.78% |
| GME240719P00050000 | 2024-06-21 3:51PM EDT | 2024-07-19 | 26.97 | 26.50 | 27.10 | +0.50 | +1.89% | 6 | 199 | 199.22% |
| GME240726P00050000 | 2024-06-21 3:15PM EDT | 2024-07-26 | 26.99 | 25.00 | 29.60 | +0.29 | +1.09% | 4 | 8 | 205.08% |
| GME240802P00050000 | 2024-06-18 10:21AM EDT | 2024-08-02 | 27.14 | 26.75 | 27.75 | +27.14 | - | - | 1 | 184.47% |
| GME240816P00050000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 26.90 | 27.00 | 28.00 | +0.45 | +1.70% | 1 | 81 | 168.85% |
| GME241018P00050000 | 2024-06-20 11:30AM EDT | 2024-10-18 | 28.48 | 28.45 | 29.40 | 0.00 | - | 6 | 311 | 147.17% |
| GME250117P00050000 | 2024-06-18 12:26PM EDT | 2025-01-17 | 29.70 | 29.40 | 30.45 | 0.00 | - | 15 | 383 | 125.49% |
| GME250620P00050000 | 2024-06-14 3:28PM EDT | 2025-06-20 | 29.91 | 27.10 | 33.75 | 0.00 | - | 10 | 121 | 100.68% |
| GME260116P00050000 | 2024-06-20 1:07PM EDT | 2026-01-16 | 31.70 | 28.05 | 32.60 | 0.00 | - | 3 | 129 | 79.30% |
© 2024 Yahoo. All rights reserved.