GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00019000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6,964 | 0 | 25.00% |
| GME240517C00019000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 12.50% |
| GME240524C00019000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| GME240531C00019000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 2.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GME240607C00019000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 3.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GME240614C00019000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240621C00019000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GME240719C00019000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GME241018C00019000 | 2024-05-09 9:45AM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GME250117C00019000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00019000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.97 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GME240517P00019000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00019000 | 2024-05-07 2:36PM EDT | 2024-05-24 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531P00019000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00019000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00019000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00019000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00019000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.