GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00014000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 4.07 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| GME240517C00014000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 4.52 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| GME240524C00014000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME240531C00014000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240607C00014000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GME240614C00014000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240621C00014000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| GME240628C00014000 | 2024-05-09 11:35AM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | - | 0.00% |
| GME240719C00014000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 5.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME241018C00014000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117C00014000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 7.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00014000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 50.00% |
| GME240517P00014000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 50.00% |
| GME240524P00014000 | 2024-05-09 1:27PM EDT | 2024-05-24 | 1.18 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| GME240531P00014000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240607P00014000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GME240614P00014000 | 2024-05-07 9:41AM EDT | 2024-06-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GME240621P00014000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 25.00% |
| GME240719P00014000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME241018P00014000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME250117P00014000 | 2024-05-09 2:31PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.