GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00085000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.15 | -0.07 | -38.89% | 206 | 293 | 448.44% |
| GME240705C00085000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 0.23 | 0.22 | 0.32 | -0.08 | -25.81% | 19 | 159 | 343.75% |
| GME240712C00085000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 0.37 | 0.17 | 0.38 | -0.23 | -38.33% | 17 | 51 | 278.13% |
| GME240719C00085000 | 2024-06-21 2:52PM EDT | 2024-07-19 | 0.50 | 0.41 | 0.63 | -0.20 | -28.57% | 26 | 1,507 | 267.97% |
| GME240726C00085000 | 2024-06-21 2:29PM EDT | 2024-07-26 | 0.70 | 0.70 | 0.84 | -0.33 | -32.04% | 9 | 197 | 258.59% |
| GME240816C00085000 | 2024-06-21 3:19PM EDT | 2024-08-16 | 0.99 | 0.82 | 1.09 | -0.31 | -23.85% | 71 | 384 | 213.09% |
| GME241018C00085000 | 2024-06-21 3:44PM EDT | 2024-10-18 | 1.92 | 1.86 | 2.42 | -0.19 | -9.00% | 138 | 175 | 178.81% |
| GME250117C00085000 | 2024-06-21 3:05PM EDT | 2025-01-17 | 3.19 | 1.85 | 3.55 | -0.31 | -8.86% | 3 | 277 | 144.12% |
| GME250620C00085000 | 2024-06-20 10:29AM EDT | 2025-06-20 | 4.93 | 3.30 | 4.60 | 0.00 | - | 1 | 15 | 124.29% |
| GME260116C00085000 | 2024-06-18 10:04AM EDT | 2026-01-16 | 5.00 | 4.75 | 7.00 | 0.00 | - | 4 | 40 | 115.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00085000 | 2024-06-07 10:23AM EDT | 2024-07-19 | 56.25 | 61.05 | 63.90 | 0.00 | - | 21 | 20 | 333.59% |
| GME240816P00085000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 61.85 | 61.20 | 62.10 | +61.85 | - | 3 | 16 | 191.89% |
| GME241018P00085000 | 2024-06-10 12:54PM EDT | 2024-10-18 | 64.25 | 61.85 | 63.05 | 0.00 | - | - | 1 | 158.94% |
| GME250117P00085000 | 2024-06-13 11:46AM EDT | 2025-01-17 | 63.20 | 62.35 | 63.40 | 0.00 | - | 8 | 291 | 128.17% |
| GME250620P00085000 | 2024-06-10 2:25PM EDT | 2025-06-20 | 64.85 | 61.15 | 66.70 | 0.00 | - | 6 | 47 | 111.40% |
| GME260116P00085000 | 2024-06-10 1:29PM EDT | 2026-01-16 | 65.15 | 60.30 | 67.15 | 0.00 | - | 105 | 86 | 86.72% |
© 2024 Yahoo. All rights reserved.