GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00023000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 359 | 789 | 50.00% |
| GME240517C00023000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 321 | 610 | 50.00% |
| GME240524C00023000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 914 | 25.00% |
| GME240531C00023000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 25.00% |
| GME240607C00023000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| GME240614C00023000 | 2024-05-09 11:03AM EDT | 2024-06-14 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GME240621C00023000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 192 | 12.50% |
| GME240719C00023000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 12.50% |
| GME241018C00023000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GME250117C00023000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 244 | 889 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00023000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240517P00023000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240524P00023000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GME240531P00023000 | 2024-05-08 3:07PM EDT | 2024-05-31 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240621P00023000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 11.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 2024-07-19 | 11.61 | 11.55 | 13.00 | 0.00 | - | - | 1 | 284.28% |
| GME250117P00023000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 299 | 0.00% |
© 2024 Yahoo. All rights reserved.