GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:15.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00015500 | 2024-05-10 1:01PM EDT | 2024-05-10 | 2.41 | 2.14 | 2.55 | -0.22 | -8.37% | 378 | 4,700 | 240.63% |
| GME240517C00015500 | 2024-05-10 12:58PM EDT | 2024-05-17 | 3.27 | 3.05 | 3.45 | -0.20 | -5.76% | 245 | 1,762 | 181.64% |
| GME240524C00015500 | 2024-05-10 11:48AM EDT | 2024-05-24 | 3.33 | 3.30 | 4.10 | -0.47 | -12.37% | 24 | 303 | 170.51% |
| GME240531C00015500 | 2024-05-10 11:43AM EDT | 2024-05-31 | 3.55 | 3.40 | 4.60 | -0.48 | -11.91% | 3 | 827 | 160.94% |
| GME240607C00015500 | 2024-05-10 12:52PM EDT | 2024-06-07 | 3.95 | 3.50 | 4.50 | -0.55 | -11.51% | 8 | 155 | 140.23% |
| GME240614C00015500 | 2024-05-09 11:30AM EDT | 2024-06-14 | 3.25 | 4.00 | 5.00 | 0.00 | - | 2 | 38 | 151.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00015500 | 2024-05-10 1:03PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 1,488 | 2,061 | 146.88% |
| GME240517P00015500 | 2024-05-10 12:57PM EDT | 2024-05-17 | 0.91 | 0.87 | 0.98 | -0.07 | -7.14% | 180 | 433 | 192.97% |
| GME240524P00015500 | 2024-05-10 11:57AM EDT | 2024-05-24 | 1.50 | 1.27 | 1.80 | -0.26 | -14.77% | 14 | 31 | 191.41% |
| GME240531P00015500 | 2024-05-10 11:52AM EDT | 2024-05-31 | 1.70 | 1.60 | 1.95 | +0.15 | +9.68% | 16 | 85 | 174.02% |
| GME240607P00015500 | 2024-05-10 10:10AM EDT | 2024-06-07 | 1.69 | 1.43 | 2.57 | -0.22 | -11.52% | 9 | 41 | 164.55% |
| GME240614P00015500 | 2024-05-08 3:19PM EDT | 2024-06-14 | 2.98 | 1.27 | 2.95 | 0.00 | - | - | 13 | 153.42% |
© 2024 Yahoo. All rights reserved.