GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00016000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7,635 | 0 | 0.00% |
| GME240517C00016000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 0.00% |
| GME240524C00016000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 3.68 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| GME240531C00016000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 3.83 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| GME240607C00016000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GME240614C00016000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GME240621C00016000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| GME240628C00016000 | 2024-05-09 3:33PM EDT | 2024-06-28 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| GME240719C00016000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 4.87 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GME241018C00016000 | 2024-05-09 3:52PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME250117C00016000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00016000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,574 | 0 | 50.00% |
| GME240517P00016000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| GME240524P00016000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GME240531P00016000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GME240607P00016000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME240614P00016000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GME240621P00016000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| GME240719P00016000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GME241018P00016000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| GME250117P00016000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.