GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00070000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 578 | 1,652 | 410.16% |
| GME240705C00070000 | 2024-06-21 3:54PM EDT | 2024-07-05 | 0.26 | 0.23 | 0.30 | -0.09 | -25.71% | 47 | 343 | 302.73% |
| GME240712C00070000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 0.42 | 0.33 | 0.61 | -0.28 | -40.00% | 25 | 194 | 271.48% |
| GME240719C00070000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.61 | 0.50 | 0.80 | -0.32 | -34.41% | 43 | 889 | 249.81% |
| GME240726C00070000 | 2024-06-21 3:22PM EDT | 2024-07-26 | 0.82 | 0.80 | 1.01 | -0.38 | -31.67% | 124 | 219 | 239.94% |
| GME240816C00070000 | 2024-06-21 3:51PM EDT | 2024-08-16 | 1.25 | 1.10 | 1.30 | -0.35 | -21.88% | 92 | 1,644 | 202.25% |
| GME241018C00070000 | 2024-06-21 2:13PM EDT | 2024-10-18 | 2.62 | 2.04 | 2.50 | -0.27 | -9.34% | 12 | 420 | 165.60% |
| GME250117C00070000 | 2024-06-20 1:28PM EDT | 2025-01-17 | 3.92 | 3.30 | 4.20 | 0.00 | - | 6 | 413 | 148.05% |
| GME250620C00070000 | 2024-06-17 2:17PM EDT | 2025-06-20 | 5.72 | 4.60 | 5.25 | 0.00 | - | 4 | 182 | 125.31% |
| GME260116C00070000 | 2024-06-21 12:40PM EDT | 2026-01-16 | 6.95 | 5.50 | 6.95 | +0.04 | +0.58% | 17 | 392 | 110.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00070000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 46.17 | 44.00 | 48.45 | +1.07 | +2.37% | 11 | 51 | 408.59% |
| GME240705P00070000 | 2024-06-06 10:05AM EDT | 2024-07-05 | 41.39 | 45.90 | 48.70 | 0.00 | - | - | 2 | 418.75% |
| GME240712P00070000 | 2024-06-21 1:13PM EDT | 2024-07-12 | 45.55 | 45.95 | 46.75 | -0.08 | -0.18% | 1 | 6 | 246.48% |
| GME240719P00070000 | 2024-06-17 2:16PM EDT | 2024-07-19 | 45.12 | 46.20 | 46.95 | 0.00 | - | 1 | 22 | 237.11% |
| GME240816P00070000 | 2024-06-20 10:12AM EDT | 2024-08-16 | 46.65 | 46.55 | 47.35 | 0.00 | - | 31 | 44 | 187.50% |
| GME241018P00070000 | 2024-06-21 12:43PM EDT | 2024-10-18 | 47.00 | 47.30 | 48.40 | -2.95 | -5.91% | 2 | 3 | 153.91% |
| GME250117P00070000 | 2024-06-21 12:43PM EDT | 2025-01-17 | 47.90 | 47.95 | 49.15 | +1.16 | +2.48% | 2 | 125 | 128.08% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 2025-06-20 | 50.80 | 46.15 | 52.45 | 0.00 | - | 32 | 40 | 106.40% |
| GME260116P00070000 | 2024-06-14 10:55AM EDT | 2026-01-16 | 49.09 | 45.85 | 52.15 | 0.00 | - | 3 | 170 | 81.86% |
© 2024 Yahoo. All rights reserved.