GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00016500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,479 | 0 | 0.00% |
| GME240517C00016500 | 2024-05-09 3:57PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 0.00% |
| GME240524C00016500 | 2024-05-09 3:52PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GME240531C00016500 | 2024-05-09 3:55PM EDT | 2024-05-31 | 3.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GME240607C00016500 | 2024-05-09 3:48PM EDT | 2024-06-07 | 3.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME240614C00016500 | 2024-05-09 3:56PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GME240628C00016500 | 2024-05-09 1:50PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00016500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,772 | 0 | 50.00% |
| GME240517P00016500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| GME240524P00016500 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GME240531P00016500 | 2024-05-08 2:23PM EDT | 2024-05-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME240607P00016500 | 2024-05-09 3:22PM EDT | 2024-06-07 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME240614P00016500 | 2024-05-08 11:56AM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.