GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00013500 | 2024-05-09 3:58PM EDT | 2024-05-10 | 4.67 | 4.35 | 4.65 | +2.22 | +90.61% | 172 | 1,174 | 290.63% |
| GME240517C00013500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 4.93 | 4.60 | 5.35 | +1.82 | +58.52% | 63 | 1,445 | 198.83% |
| GME240524C00013500 | 2024-05-09 3:57PM EDT | 2024-05-24 | 4.65 | 4.65 | 5.80 | +0.97 | +26.36% | 3 | 1,477 | 176.95% |
| GME240531C00013500 | 2024-05-09 3:17PM EDT | 2024-05-31 | 4.05 | 4.65 | 6.00 | +0.49 | +13.76% | 12 | 231 | 156.25% |
| GME240607C00013500 | 2024-05-09 3:31PM EDT | 2024-06-07 | 5.00 | 4.75 | 6.25 | +0.75 | +17.65% | 5 | 401 | 149.61% |
| GME240614C00013500 | 2024-05-08 12:04PM EDT | 2024-06-14 | 4.45 | 4.95 | 7.25 | 0.00 | - | 3 | 50 | 172.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00013500 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 2,047 | 2,665 | 215.63% |
| GME240517P00013500 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.37 | -0.33 | -56.90% | 687 | 1,956 | 171.88% |
| GME240524P00013500 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.70 | 0.50 | 0.84 | -0.35 | -33.33% | 4 | 250 | 172.27% |
| GME240531P00013500 | 2024-05-09 3:56PM EDT | 2024-05-31 | 0.67 | 0.31 | 0.89 | -0.54 | -44.63% | 6 | 65 | 137.31% |
| GME240607P00013500 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.90 | 0.85 | 1.56 | -0.74 | -45.12% | 64 | 117 | 164.84% |
| GME240614P00013500 | 2024-05-03 1:23PM EDT | 2024-06-14 | 3.10 | 0.60 | 1.42 | 0.00 | - | 4 | 4 | 136.13% |
© 2024 Yahoo. All rights reserved.