GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00018000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 6.30 | 5.90 | 6.55 | +0.14 | +2.27% | 2 | 113 | 134.38% |
| GME240816C00018000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 6.69 | 6.00 | 6.60 | +0.46 | +7.38% | 1 | 435 | 88.67% |
| GME240920C00018000 | 2024-07-25 1:38PM EDT | 2024-09-20 | 6.79 | 6.55 | 7.60 | 0.00 | - | 7 | 55 | 95.07% |
| GME241018C00018000 | 2024-07-26 12:35PM EDT | 2024-10-18 | 7.56 | 6.85 | 7.85 | +0.21 | +2.86% | 6 | 1,310 | 86.91% |
| GME250117C00018000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 8.96 | 8.20 | 9.50 | +0.15 | +1.70% | 9 | 1,832 | 91.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00018000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.23 | -0.32 | -91.43% | 168 | 33 | 142.58% |
| GME240816P00018000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.21 | -0.01 | -14.29% | 485 | 3,453 | 82.42% |
| GME240920P00018000 | 2024-07-26 11:13AM EDT | 2024-09-20 | 0.45 | 0.45 | 0.64 | 0.00 | - | 3 | 1,453 | 76.86% |
| GME241018P00018000 | 2024-07-25 3:44PM EDT | 2024-10-18 | 0.89 | 0.61 | 0.85 | 0.00 | - | 55 | 1,211 | 69.92% |
| GME250117P00018000 | 2024-07-24 2:48PM EDT | 2025-01-17 | 2.22 | 2.05 | 2.51 | -0.19 | -7.88% | 1 | 942 | 82.91% |
© 2024 Yahoo. All rights reserved.