GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00025000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8,449 | 0 | 50.00% |
| GME240517C00025000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3,540 | 0 | 50.00% |
| GME240524C00025000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| GME240531C00025000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GME240607C00025000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 1.76 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| GME240614C00025000 | 2024-05-09 11:12AM EDT | 2024-06-14 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240621C00025000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 25.00% |
| GME240719C00025000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 25.00% |
| GME241018C00025000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GME250117C00025000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 4.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GME250620C00025000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME260116C00025000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00025000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00025000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240621P00025000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 9.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240719P00025000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00025000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 10.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00025000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00025000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 115.33% |
© 2024 Yahoo. All rights reserved.