GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00020000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.65 | 0.65 | 0.65 | +0.27 | +71.05% | 18,790 | 11,680 | 361.33% |
| GME240517C00020000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.88 | 1.88 | 1.98 | +0.66 | +54.10% | 9,144 | 19,413 | 252.34% |
| GME240524C00020000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.32 | 2.20 | 2.40 | +0.67 | +40.61% | 468 | 6,114 | 209.77% |
| GME240531C00020000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 2.50 | 2.50 | 2.57 | +0.80 | +47.06% | 221 | 765 | 186.52% |
| GME240607C00020000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 2.72 | 2.64 | 2.75 | +0.78 | +40.21% | 143 | 1,773 | 170.31% |
| GME240614C00020000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 3.05 | 2.80 | 3.10 | +0.80 | +35.56% | 137 | 232 | 164.21% |
| GME240621C00020000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.20 | +0.79 | +34.96% | 5,521 | 12,666 | 156.35% |
| GME240719C00020000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 3.42 | 3.30 | 3.55 | +0.70 | +25.74% | 411 | 2,215 | 131.98% |
| GME241018C00020000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 4.10 | 4.15 | 4.95 | +0.48 | +13.26% | 25 | 1,451 | 111.23% |
| GME250117C00020000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 5.45 | 4.85 | 5.45 | +1.20 | +28.24% | 175 | 2,503 | 99.37% |
| GME250620C00020000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 6.44 | 5.70 | 6.90 | +1.12 | +21.05% | 10 | 320 | 94.41% |
| GME260116C00020000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 7.50 | 6.70 | 7.95 | +1.30 | +20.97% | 22 | 315 | 88.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00020000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 3.15 | 2.40 | 3.15 | -1.35 | -30.00% | 72 | 332 | 400.78% |
| GME240517P00020000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 3.90 | 3.55 | 4.80 | -1.30 | -25.00% | 34 | 50 | 276.37% |
| GME240607P00020000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 7.00 | 3.50 | 6.25 | 0.00 | - | 1 | 1 | 179.79% |
| GME240614P00020000 | 2024-05-07 3:11PM EDT | 2024-06-14 | 6.50 | 3.95 | 6.55 | +6.50 | - | - | 1 | 178.03% |
| GME240621P00020000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 5.20 | 3.65 | 6.00 | -1.25 | -19.38% | 4,515 | 3,489 | 145.61% |
| GME240719P00020000 | 2024-05-09 3:19PM EDT | 2024-07-19 | 6.52 | 5.10 | 6.10 | -0.63 | -8.81% | 4 | 139 | 137.89% |
| GME241018P00020000 | 2024-05-09 2:31PM EDT | 2024-10-18 | 7.30 | 6.00 | 7.25 | -0.97 | -11.73% | 3 | 144 | 113.09% |
| GME250117P00020000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 8.05 | 6.35 | 8.70 | 0.00 | - | 2 | 784 | 106.15% |
| GME250620P00020000 | 2024-05-09 3:20PM EDT | 2025-06-20 | 8.80 | 6.70 | 10.30 | -0.35 | -3.83% | 2 | 65 | 97.46% |
| GME260116P00020000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 8.25 | 7.75 | 10.10 | -2.45 | -22.90% | 2 | 42 | 84.16% |
© 2024 Yahoo. All rights reserved.