GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00017000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.55 | 1.33 | 1.59 | +0.82 | +112.33% | 13,951 | 5,994 | 235.94% |
| GME240517C00017000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.77 | 2.72 | 2.83 | +0.92 | +49.73% | 3,960 | 17,342 | 216.99% |
| GME240524C00017000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 3.15 | 3.05 | 3.25 | +0.89 | +39.38% | 321 | 692 | 185.74% |
| GME240531C00017000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 3.48 | 3.25 | 3.75 | +0.74 | +27.01% | 36 | 239 | 174.41% |
| GME240607C00017000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 3.75 | 3.20 | 4.20 | +0.92 | +32.51% | 36 | 120 | 162.50% |
| GME240614C00017000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 3.95 | 3.65 | 4.40 | +0.73 | +22.67% | 25 | 21 | 161.23% |
| GME240621C00017000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.80 | 3.85 | 4.10 | +0.65 | +20.63% | 595 | 2,387 | 145.31% |
| GME240628C00017000 | 2024-05-09 3:17PM EDT | 2024-06-28 | 3.25 | 3.40 | 4.80 | -0.15 | -4.41% | 12 | - | 139.80% |
| GME240719C00017000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 4.30 | 4.00 | 4.50 | +0.88 | +25.73% | 78 | 2,075 | 122.36% |
| GME241018C00017000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 5.50 | 4.95 | 6.00 | +1.05 | +23.60% | 33 | 427 | 108.84% |
| GME250117C00017000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 6.70 | 5.95 | 6.60 | +1.78 | +36.18% | 12 | 115 | 102.00% |
| GME250620C00017000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 7.24 | 6.85 | 8.00 | +0.94 | +14.92% | 56 | 155 | 97.90% |
| GME260116C00017000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 8.00 | 6.70 | 10.05 | +1.00 | +14.29% | 17 | 696 | 91.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00017000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.55 | 0.51 | 0.61 | -1.35 | -71.05% | 1,152 | 878 | 269.53% |
| GME240517P00017000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.82 | 1.68 | 1.96 | -1.14 | -38.51% | 505 | 727 | 222.46% |
| GME240524P00017000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 2.28 | 1.68 | 2.48 | -0.87 | -27.62% | 30 | 28 | 181.45% |
| GME240531P00017000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 2.50 | 2.30 | 2.91 | -1.10 | -30.56% | 78 | 22 | 181.45% |
| GME240607P00017000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 3.90 | 2.27 | 4.25 | +3.90 | - | - | 2 | 192.58% |
| GME240614P00017000 | 2024-05-09 10:01AM EDT | 2024-06-14 | 4.05 | 2.76 | 4.50 | 0.00 | - | 1 | 17 | 190.53% |
| GME240621P00017000 | 2024-05-09 10:46AM EDT | 2024-06-21 | 4.10 | 2.50 | 3.55 | 0.00 | - | 1 | 999 | 147.95% |
| GME240719P00017000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 3.50 | 3.00 | 4.00 | -1.40 | -28.57% | 3 | 416 | 131.25% |
| GME241018P00017000 | 2024-05-08 9:53AM EDT | 2024-10-18 | 5.30 | 3.40 | 5.85 | 0.00 | - | 10 | 208 | 112.55% |
| GME250117P00017000 | 2024-05-09 12:49PM EDT | 2025-01-17 | 6.15 | 4.65 | 6.65 | +0.44 | +7.71% | 1 | 48 | 109.33% |
| GME250620P00017000 | 2024-05-07 3:36PM EDT | 2025-06-20 | 6.70 | 5.50 | 8.20 | 0.00 | - | 1 | 59 | 104.74% |
| GME260116P00017000 | 2024-05-09 3:32PM EDT | 2026-01-16 | 7.29 | 5.00 | 7.80 | -0.21 | -2.80% | 1 | 68 | 79.35% |
© 2024 Yahoo. All rights reserved.