GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00010000 | 2024-05-09 1:59PM EDT | 2024-05-10 | 6.12 | 6.95 | 8.45 | +0.27 | +4.62% | 13 | 412 | 993.75% |
| GME240517C00010000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 6.85 | 7.00 | 9.20 | -0.30 | -4.20% | 2,751 | 6,591 | 236.72% |
| GME240524C00010000 | 2024-05-09 2:33PM EDT | 2024-05-24 | 6.45 | 7.30 | 9.50 | -0.35 | -5.15% | 2 | 5,140 | 247.27% |
| GME240531C00010000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 4.65 | 7.10 | 9.50 | 0.00 | - | 11 | 61 | 187.50% |
| GME240607C00010000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 8.30 | 7.30 | 9.55 | +1.02 | +14.01% | 56 | 50 | 181.25% |
| GME240621C00010000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 8.50 | 7.40 | 9.00 | +2.10 | +32.81% | 22 | 385 | 120.31% |
| GME240719C00010000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 8.00 | 8.00 | 9.65 | +0.95 | +13.48% | 7 | 129 | 145.70% |
| GME241018C00010000 | 2024-05-09 3:38PM EDT | 2024-10-18 | 8.07 | 8.70 | 9.50 | +1.07 | +15.29% | 37 | 392 | 108.30% |
| GME250117C00010000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 9.25 | 9.10 | 10.00 | +1.50 | +19.35% | 103 | 2,609 | 101.17% |
| GME250620C00010000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 10.25 | 8.05 | 12.40 | +1.25 | +13.89% | 6 | 119 | 96.04% |
| GME260116C00010000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 11.40 | 9.00 | 11.95 | +2.10 | +22.58% | 46 | 1,150 | 82.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00010000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 4,655 | 437.50% |
| GME240517P00010000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 730 | 9,550 | 204.69% |
| GME240524P00010000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.12 | -0.07 | -58.33% | 109 | 1,195 | 171.09% |
| GME240531P00010000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.19 | -0.06 | -35.29% | 20 | 541 | 157.03% |
| GME240607P00010000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 0.21 | 0.16 | 0.30 | -0.05 | -19.23% | 14 | 140 | 153.71% |
| GME240614P00010000 | 2024-05-09 3:37PM EDT | 2024-06-14 | 0.34 | 0.25 | 0.30 | -0.06 | -15.00% | 10 | 74 | 144.53% |
| GME240621P00010000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.41 | -0.16 | -30.77% | 822 | 3,744 | 141.99% |
| GME240719P00010000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 0.53 | 0.45 | 0.76 | -0.08 | -13.11% | 16 | 1,100 | 130.86% |
| GME241018P00010000 | 2024-05-09 3:35PM EDT | 2024-10-18 | 1.10 | 0.70 | 1.33 | -0.08 | -6.78% | 6 | 469 | 105.18% |
| GME250117P00010000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 2.00 | 1.40 | 1.99 | +0.29 | +16.96% | 12 | 1,088 | 105.96% |
| GME250620P00010000 | 2024-05-09 11:15AM EDT | 2025-06-20 | 2.60 | 2.00 | 3.00 | +0.30 | +13.04% | 2 | 282 | 102.83% |
| GME260116P00010000 | 2024-05-07 2:38PM EDT | 2026-01-16 | 2.87 | 0.52 | 4.00 | 0.00 | - | 35 | 715 | 78.91% |
© 2024 Yahoo. All rights reserved.