GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00011000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 0.00% |
| GME240517C00011000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME240524C00011000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 7.33 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GME240531C00011000 | 2024-05-09 3:42PM EDT | 2024-05-31 | 6.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240607C00011000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME240614C00011000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 5.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240621C00011000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 7.78 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GME240719C00011000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 7.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GME241018C00011000 | 2024-05-09 9:35AM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00011000 | 2024-05-09 12:34PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00011000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| GME240517P00011000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| GME240524P00011000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| GME240531P00011000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GME240607P00011000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240614P00011000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240621P00011000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| GME240719P00011000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME241018P00011000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| GME250117P00011000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.