GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00013000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 5.03 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| GME240517C00013000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| GME240524C00013000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 5.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GME240531C00013000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 5.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GME240607C00013000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 5.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME240614C00013000 | 2024-05-09 2:37PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00013000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GME240719C00013000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 6.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GME241018C00013000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME250117C00013000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| GME250620C00013000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 8.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME260116C00013000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00013000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 50.00% |
| GME240517P00013000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 50.00% |
| GME240524P00013000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| GME240531P00013000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GME240607P00013000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME240614P00013000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240621P00013000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| GME240719P00013000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GME241018P00013000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 12.50% |
| GME250117P00013000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GME250620P00013000 | 2024-05-09 11:29AM EDT | 2025-06-20 | 4.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GME260116P00013000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.