GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241011C00013000 | 2024-09-30 12:33PM EDT | 2024-10-11 | 9.61 | 8.05 | 9.25 | 0.00 | - | 1 | 30 | 288.28% |
| GME241018C00013000 | 2024-10-03 3:06PM EDT | 2024-10-18 | 9.00 | 8.30 | 8.65 | +0.56 | +6.64% | 1 | 4,673 | 150.78% |
| GME250117C00013000 | 2024-10-03 11:30AM EDT | 2025-01-17 | 9.43 | 8.65 | 9.25 | +0.36 | +3.97% | 6 | 1,733 | 86.91% |
| GME250417C00013000 | 2024-10-03 10:42AM EDT | 2025-04-17 | 9.34 | 9.15 | 10.80 | 0.00 | - | 2 | 693 | 95.90% |
| GME250620C00013000 | 2024-10-03 3:46PM EDT | 2025-06-20 | 9.78 | 8.95 | 11.40 | 0.00 | - | 3 | 318 | 87.99% |
| GME260116C00013000 | 2024-10-03 10:49AM EDT | 2026-01-16 | 11.22 | 10.30 | 12.85 | 0.00 | - | 13 | 1,511 | 89.50% |
| GME270115C00013000 | 2024-10-01 10:16AM EDT | 2027-01-15 | 12.00 | 10.90 | 14.90 | 0.00 | - | 1 | 6 | 84.23% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241011P00013000 | 2024-09-30 11:37AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 51 | 162.50% |
| GME241018P00013000 | 2024-10-04 2:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,546 | 100.00% |
| GME241115P00013000 | 2024-10-03 12:52PM EDT | 2024-11-15 | 0.06 | 0.02 | 0.12 | 0.00 | - | 9 | 17 | 83.59% |
| GME250117P00013000 | 2024-10-02 1:23PM EDT | 2025-01-17 | 0.32 | 0.25 | 0.35 | 0.00 | - | 38 | 2,038 | 72.66% |
| GME250417P00013000 | 2024-09-26 9:51AM EDT | 2025-04-17 | 0.61 | 0.32 | 1.01 | 0.00 | - | 5 | 10 | 67.87% |
| GME250620P00013000 | 2024-10-04 1:15PM EDT | 2025-06-20 | 1.11 | 0.85 | 1.20 | -0.04 | -3.48% | 2 | 334 | 69.14% |
| GME260116P00013000 | 2024-10-04 1:25PM EDT | 2026-01-16 | 2.04 | 1.54 | 2.31 | +0.19 | +10.27% | 2 | 1,467 | 68.02% |
| GME270115P00013000 | 2024-10-04 1:11PM EDT | 2027-01-15 | 3.05 | 2.66 | 3.30 | +0.05 | +1.67% | 5 | 286 | 64.65% |
© 2024 Yahoo. All rights reserved.