GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00018000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9,759 | 0 | 0.00% |
| GME240517C00018000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,450 | 0 | 0.00% |
| GME240524C00018000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 2.85 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GME240531C00018000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 3.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GME240607C00018000 | 2024-05-09 3:37PM EDT | 2024-06-07 | 3.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240614C00018000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 3.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240621C00018000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 3.96 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| GME240628C00018000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | - | 0.00% |
| GME240719C00018000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 4.26 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GME241018C00018000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GME250117C00018000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 0.78% |
| GME240517P00018000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| GME240524P00018000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| GME240531P00018000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| GME240621P00018000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| GME240719P00018000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| GME241018P00018000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 5.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| GME250117P00018000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.