GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00012000 | 2024-05-10 1:29PM EDT | 2024-05-10 | 5.90 | 5.75 | 6.20 | -0.45 | -7.09% | 139 | 2,259 | 498.44% |
| GME240517C00012000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 6.23 | 5.85 | 6.50 | +0.13 | +2.13% | 585 | 22,665 | 232.42% |
| GME240524C00012000 | 2024-05-10 11:15AM EDT | 2024-05-24 | 5.75 | 5.90 | 6.45 | -0.76 | -11.67% | 393 | 7,936 | 169.53% |
| GME240531C00012000 | 2024-05-10 12:52PM EDT | 2024-05-31 | 6.20 | 5.55 | 6.95 | -0.38 | -5.78% | 17 | 609 | 150.00% |
| GME240607C00012000 | 2024-05-10 1:23PM EDT | 2024-06-07 | 6.50 | 6.10 | 7.20 | +0.30 | +4.84% | 15 | 158 | 169.53% |
| GME240614C00012000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 5.00 | 5.50 | 7.00 | 0.00 | - | 1 | 25 | 117.19% |
| GME240621C00012000 | 2024-05-10 1:19PM EDT | 2024-06-21 | 6.79 | 6.35 | 7.30 | +0.14 | +2.11% | 3,278 | 12,402 | 151.66% |
| GME240628C00012000 | 2024-05-10 9:59AM EDT | 2024-06-28 | 7.85 | 5.20 | 7.45 | +2.75 | +53.92% | 4 | 1 | 105.66% |
| GME240719C00012000 | 2024-05-10 12:30PM EDT | 2024-07-19 | 6.54 | 6.50 | 7.55 | -0.76 | -10.41% | 24 | 535 | 128.52% |
| GME241018C00012000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 7.00 | 7.00 | 8.15 | -0.25 | -3.45% | 15 | 1,732 | 103.27% |
| GME250117C00012000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 9.27 | 7.45 | 9.30 | +2.67 | +40.45% | 1 | 325 | 102.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00012000 | 2024-05-10 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 3,006 | 300.00% |
| GME240517P00012000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,719 | 4,781 | 172.66% |
| GME240524P00012000 | 2024-05-10 1:32PM EDT | 2024-05-24 | 0.29 | 0.19 | 0.35 | +0.03 | +15.79% | 375 | 476 | 163.67% |
| GME240531P00012000 | 2024-05-10 1:19PM EDT | 2024-05-31 | 0.36 | 0.25 | 0.48 | +0.01 | +3.03% | 65 | 180 | 148.05% |
| GME240607P00012000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 0.53 | 0.41 | 0.64 | +0.09 | +20.45% | 44 | 260 | 145.90% |
| GME240614P00012000 | 2024-05-10 11:39AM EDT | 2024-06-14 | 0.60 | 0.52 | 0.92 | -0.24 | -28.57% | 2 | 11 | 147.46% |
| GME240621P00012000 | 2024-05-10 1:31PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.75 | -0.08 | -10.67% | 238 | 8,151 | 134.18% |
| GME240628P00012000 | 2024-05-09 2:56PM EDT | 2024-06-28 | 1.10 | 0.07 | 2.94 | 0.00 | - | 1 | 1 | 174.22% |
| GME240719P00012000 | 2024-05-10 12:55PM EDT | 2024-07-19 | 1.02 | 0.76 | 1.19 | +0.02 | +2.00% | 49 | 278 | 119.14% |
| GME241018P00012000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 1.61 | 1.13 | 2.00 | -0.33 | -17.01% | 5 | 426 | 98.78% |
| GME250117P00012000 | 2024-05-08 2:38PM EDT | 2025-01-17 | 2.23 | 1.67 | 2.94 | -0.46 | -17.10% | 2 | 171 | 97.90% |
© 2024 Yahoo. All rights reserved.