GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00017000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 7.22 | 6.85 | 7.50 | -0.26 | -3.48% | 1 | 22 | 135.16% |
| GME240816C00017000 | 2024-07-26 3:16PM EDT | 2024-08-16 | 7.50 | 6.85 | 7.60 | +0.15 | +2.04% | 10 | 173 | 89.84% |
| GME240920C00017000 | 2024-07-26 10:29AM EDT | 2024-09-20 | 7.95 | 7.00 | 8.40 | +0.31 | +4.06% | 43 | 107 | 88.57% |
| GME241018C00017000 | 2024-07-25 1:15PM EDT | 2024-10-18 | 8.22 | 7.55 | 8.60 | 0.00 | - | 3 | 693 | 87.35% |
| GME250117C00017000 | 2024-07-26 1:23PM EDT | 2025-01-17 | 9.75 | 8.45 | 10.00 | +0.50 | +5.41% | 50 | 178 | 87.55% |
| GME250620C00017000 | 2024-07-26 2:12PM EDT | 2025-06-20 | 11.30 | 10.00 | 11.55 | -0.09 | -0.79% | 3 | 459 | 88.18% |
| GME260116C00017000 | 2024-07-24 11:58AM EDT | 2026-01-16 | 13.53 | 11.90 | 13.50 | 0.00 | - | 1 | 1,642 | 92.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00017000 | 2024-07-26 12:40PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 17 | 118.75% |
| GME240816P00017000 | 2024-07-26 1:09PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 23 | 1,698 | 79.69% |
| GME240920P00017000 | 2024-07-26 3:23PM EDT | 2024-09-20 | 0.34 | 0.18 | 0.37 | +0.02 | +6.25% | 54 | 103 | 70.80% |
| GME241018P00017000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.65 | -0.15 | -21.74% | 1 | 837 | 72.75% |
| GME250117P00017000 | 2024-07-26 11:35AM EDT | 2025-01-17 | 1.75 | 1.65 | 1.85 | -0.20 | -10.26% | 1 | 282 | 79.83% |
| GME250620P00017000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 2.90 | 2.80 | 3.15 | -0.17 | -5.54% | 2 | 854 | 77.78% |
| GME260116P00017000 | 2024-07-26 3:46PM EDT | 2026-01-16 | 3.90 | 3.20 | 4.50 | -0.35 | -8.24% | 2 | 701 | 71.41% |
© 2024 Yahoo. All rights reserved.