GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00015000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.00 | 3.00 | 3.10 | +1.64 | +120.59% | 1,620 | 7,194 | 151.56% |
| GME240517C00015000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.65 | 3.65 | 3.75 | +1.25 | +52.08% | 2,694 | 23,694 | 176.17% |
| GME240524C00015000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 4.30 | 3.60 | 4.25 | +1.50 | +53.57% | 277 | 3,974 | 152.15% |
| GME240531C00015000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.05 | 3.75 | 4.65 | +1.10 | +37.29% | 158 | 1,514 | 146.48% |
| GME240607C00015000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 4.80 | 4.00 | 5.00 | +0.95 | +24.68% | 32 | 270 | 146.39% |
| GME240614C00015000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 4.68 | 4.45 | 5.70 | +0.93 | +24.80% | 16 | 243 | 162.40% |
| GME240621C00015000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 4.90 | 4.25 | 4.80 | +1.00 | +25.64% | 775 | 4,878 | 122.07% |
| GME240719C00015000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 5.25 | 4.50 | 5.45 | +1.50 | +40.00% | 127 | 1,983 | 112.60% |
| GME241018C00015000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 6.10 | 5.40 | 6.20 | +1.10 | +22.00% | 22 | 1,593 | 95.51% |
| GME250117C00015000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 7.01 | 6.90 | 7.00 | +1.60 | +29.57% | 143 | 1,985 | 99.73% |
| GME250620C00015000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 8.10 | 7.40 | 8.00 | +1.60 | +24.62% | 5 | 519 | 90.92% |
| GME260116C00015000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 9.25 | 7.10 | 10.05 | +1.50 | +19.35% | 178 | 948 | 85.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00015000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.09 | -0.38 | -82.61% | 3,132 | 2,391 | 171.88% |
| GME240517P00015000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.80 | -0.78 | -49.37% | 864 | 2,860 | 183.40% |
| GME240524P00015000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 1.25 | 0.93 | 1.56 | -0.68 | -35.23% | 266 | 287 | 180.27% |
| GME240531P00015000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 1.43 | 0.67 | 1.68 | -0.67 | -31.90% | 10 | 111 | 145.41% |
| GME240607P00015000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 2.50 | 1.23 | 2.39 | +0.20 | +8.70% | 23 | 43 | 165.43% |
| GME240614P00015000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 3.00 | 1.01 | 3.35 | 0.00 | - | 4 | 6 | 168.46% |
| GME240621P00015000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.95 | 1.85 | 2.14 | -0.78 | -28.57% | 127 | 2,076 | 145.51% |
| GME240719P00015000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 2.32 | 2.18 | 2.51 | -0.75 | -24.43% | 46 | 493 | 126.95% |
| GME241018P00015000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 3.30 | 3.00 | 3.85 | -0.62 | -15.82% | 164 | 579 | 111.48% |
| GME250117P00015000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 3.95 | 3.60 | 4.25 | -0.55 | -12.22% | 113 | 817 | 99.46% |
| GME250620P00015000 | 2024-05-08 12:34PM EDT | 2025-06-20 | 5.50 | 4.25 | 6.70 | 0.00 | - | 2 | 271 | 104.08% |
| GME260116P00015000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 5.90 | 5.50 | 7.55 | -0.45 | -7.09% | 61 | 1,074 | 99.46% |
© 2024 Yahoo. All rights reserved.