GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:14.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00014500 | 2024-05-10 12:10PM EDT | 2024-05-10 | 2.92 | 2.81 | 3.10 | -0.63 | -17.75% | 167 | 1,637 | 196.88% |
| GME240517C00014500 | 2024-05-10 12:07PM EDT | 2024-05-17 | 3.56 | 3.30 | 3.65 | -0.79 | -18.16% | 76 | 1,600 | 170.70% |
| GME240524C00014500 | 2024-05-10 10:10AM EDT | 2024-05-24 | 5.65 | 3.60 | 4.25 | +1.66 | +41.60% | 5 | 601 | 167.77% |
| GME240531C00014500 | 2024-05-10 10:27AM EDT | 2024-05-31 | 4.85 | 3.65 | 4.50 | +0.07 | +1.46% | 23 | 362 | 149.80% |
| GME240607C00014500 | 2024-05-10 10:34AM EDT | 2024-06-07 | 4.30 | 3.90 | 4.70 | -0.10 | -2.27% | 8 | 36 | 144.73% |
| GME240614C00014500 | 2024-05-07 2:12PM EDT | 2024-06-14 | 5.00 | 4.25 | 5.05 | +1.02 | +25.63% | 3 | 122 | 149.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00014500 | 2024-05-10 12:08PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.02 | -66.67% | 1,013 | 2,234 | 190.63% |
| GME240517P00014500 | 2024-05-10 12:14PM EDT | 2024-05-17 | 0.56 | 0.49 | 0.60 | -0.03 | -5.08% | 300 | 1,918 | 170.70% |
| GME240524P00014500 | 2024-05-10 11:43AM EDT | 2024-05-24 | 0.99 | 0.91 | 1.50 | +0.08 | +8.79% | 25 | 77 | 186.72% |
| GME240531P00014500 | 2024-05-10 11:52AM EDT | 2024-05-31 | 1.23 | 1.01 | 1.55 | -0.58 | -32.04% | 15 | 123 | 159.67% |
| GME240607P00014500 | 2024-05-09 3:14PM EDT | 2024-06-07 | 1.80 | 1.03 | 2.46 | 0.00 | - | 1 | 16 | 168.26% |
| GME240614P00014500 | 2024-05-10 11:23AM EDT | 2024-06-14 | 1.57 | 1.28 | 2.39 | -0.69 | -30.53% | 9 | 15 | 156.05% |
© 2024 Yahoo. All rights reserved.