GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00025000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.64 | 0.64 | 0.66 | 0.00 | - | 14,938 | 10,500 | 75.78% |
| GME240809C00025000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.98 | 0.92 | 1.00 | -0.18 | -15.52% | 1,997 | 2,914 | 70.41% |
| GME240816C00025000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.30 | 1.26 | 1.35 | -0.27 | -17.20% | 2,890 | 14,250 | 72.66% |
| GME240823C00025000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 1.70 | 1.57 | 1.90 | -0.20 | -10.53% | 134 | 1,078 | 79.10% |
| GME240830C00025000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 2.07 | 2.00 | 2.27 | -0.43 | -17.20% | 582 | 1,101 | 84.18% |
| GME240906C00025000 | 2024-07-26 2:13PM EDT | 2024-09-06 | 2.60 | 2.40 | 2.50 | -0.21 | -7.47% | 213 | - | 86.47% |
| GME240920C00025000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.30 | -0.40 | -11.11% | 545 | 3,687 | 95.46% |
| GME241018C00025000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 4.30 | 4.00 | 4.20 | -0.20 | -4.44% | 280 | 4,397 | 97.07% |
| GME250117C00025000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.60 | -0.10 | -1.55% | 136 | 4,462 | 102.73% |
| GME250620C00025000 | 2024-07-26 3:44PM EDT | 2025-06-20 | 8.50 | 8.20 | 9.30 | -0.16 | -1.85% | 31 | 898 | 102.56% |
| GME260116C00025000 | 2024-07-26 2:40PM EDT | 2026-01-16 | 10.60 | 10.00 | 10.60 | +0.20 | +1.92% | 26 | 1,586 | 95.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00025000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 1.42 | 1.36 | 1.57 | -0.16 | -10.13% | 1,834 | 3,803 | 71.39% |
| GME240809P00025000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 1.75 | 1.54 | 1.88 | -0.29 | -14.22% | 119 | 569 | 63.97% |
| GME240816P00025000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 2.08 | 1.98 | 2.20 | -0.43 | -17.13% | 483 | 12,659 | 68.95% |
| GME240823P00025000 | 2024-07-26 3:01PM EDT | 2024-08-23 | 2.34 | 2.25 | 2.51 | -0.21 | -8.24% | 36 | 289 | 70.61% |
| GME240830P00025000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 2.67 | 2.60 | 2.89 | -0.48 | -15.24% | 62 | 427 | 75.44% |
| GME240906P00025000 | 2024-07-25 1:16PM EDT | 2024-09-06 | 2.90 | 2.90 | 3.60 | -0.40 | -12.12% | 1 | - | 84.33% |
| GME240920P00025000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 3.80 | 3.70 | 4.00 | -0.35 | -8.43% | 267 | 1,602 | 88.96% |
| GME241018P00025000 | 2024-07-26 1:44PM EDT | 2024-10-18 | 4.65 | 4.40 | 5.20 | -0.30 | -6.06% | 5 | 1,240 | 93.36% |
| GME250117P00025000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 6.54 | 6.30 | 6.80 | -0.09 | -1.36% | 117 | 1,017 | 91.50% |
| GME250620P00025000 | 2024-07-26 2:06PM EDT | 2025-06-20 | 8.10 | 7.60 | 9.10 | -0.18 | -2.17% | 3 | 258 | 87.45% |
| GME260116P00025000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 9.65 | 9.55 | 9.95 | -0.47 | -4.64% | 5 | 2,831 | 81.40% |
© 2024 Yahoo. All rights reserved.