GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00017500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,237 | 1,796 | 0.00% |
| GME240517C00017500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 343 | 480 | 0.00% |
| GME240524C00017500 | 2024-05-09 3:56PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 60 | 222 | 0.00% |
| GME240531C00017500 | 2024-05-09 3:51PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 146 | 139 | 0.00% |
| GME240607C00017500 | 2024-05-09 3:39PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| GME240614C00017500 | 2024-05-09 10:33AM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00017500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 290 | 304 | 12.50% |
| GME240517P00017500 | 2024-05-09 3:58PM EDT | 2024-05-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 49 | 47 | 6.25% |
| GME240524P00017500 | 2024-05-06 9:32AM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME240531P00017500 | 2024-05-09 3:46PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 3.13% |
| GME240614P00017500 | 2024-05-09 3:53PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.