GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00026000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.56 | 1.50 | 1.63 | -0.12 | -7.14% | 3,404 | 1,275 | 220.90% |
| GME240614C00026000 | 2024-05-31 3:36PM EDT | 2024-06-14 | 3.00 | 2.68 | 3.05 | +0.27 | +9.89% | 452 | 238 | 225.68% |
| GME240621C00026000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.70 | +0.17 | +5.18% | 41 | 3,490 | 213.67% |
| GME240628C00026000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 4.00 | 3.30 | 4.00 | +0.50 | +14.29% | 21 | 352 | 187.89% |
| GME240705C00026000 | 2024-05-31 2:23PM EDT | 2024-07-05 | 4.08 | 2.75 | 5.65 | -0.12 | -2.86% | 1 | 21 | 186.96% |
| GME240712C00026000 | 2024-05-31 2:24PM EDT | 2024-07-12 | 4.65 | 2.13 | 7.00 | +0.15 | +3.33% | 2 | 2 | 182.13% |
| GME240719C00026000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 4.80 | 4.50 | 5.15 | +0.90 | +23.08% | 9 | 752 | 176.17% |
| GME240816C00026000 | 2024-05-31 10:20AM EDT | 2024-08-16 | 4.65 | 5.25 | 6.85 | -0.31 | -6.25% | 2 | 1,875 | 169.58% |
| GME241018C00026000 | 2024-05-31 1:33PM EDT | 2024-10-18 | 6.79 | 6.45 | 7.60 | +0.69 | +11.31% | 12 | 34 | 143.16% |
| GME250117C00026000 | 2024-05-28 3:43PM EDT | 2025-01-17 | 8.11 | 7.40 | 9.00 | 0.00 | - | 15 | 136 | 128.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00026000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 4.40 | 4.05 | 4.85 | -0.85 | -16.19% | 57 | 192 | 223.05% |
| GME240614P00026000 | 2024-05-31 2:04PM EDT | 2024-06-14 | 5.80 | 5.45 | 6.20 | -1.40 | -19.44% | 8 | 114 | 231.45% |
| GME240621P00026000 | 2024-05-31 10:43AM EDT | 2024-06-21 | 6.75 | 5.80 | 6.65 | 0.00 | - | 11 | 51 | 205.08% |
| GME240628P00026000 | 2024-05-31 11:08AM EDT | 2024-06-28 | 7.80 | 5.90 | 7.20 | +0.10 | +1.30% | 4 | 71 | 189.45% |
| GME240705P00026000 | 2024-05-29 10:26AM EDT | 2024-07-05 | 8.10 | 6.30 | 8.35 | 0.00 | - | 1 | 1 | 196.44% |
| GME240719P00026000 | 2024-05-31 2:01PM EDT | 2024-07-19 | 7.78 | 7.25 | 8.20 | -0.87 | -10.06% | 2 | 72 | 177.34% |
| GME240816P00026000 | 2024-05-24 1:11PM EDT | 2024-08-16 | 11.47 | 7.35 | 9.40 | 0.00 | - | 12 | 17 | 156.59% |
| GME241018P00026000 | 2024-05-30 2:02PM EDT | 2024-10-18 | 9.55 | 9.10 | 10.60 | 0.00 | - | 1 | 389 | 142.53% |
| GME250117P00026000 | 2024-05-28 11:01AM EDT | 2025-01-17 | 11.10 | 9.55 | 11.40 | 0.00 | - | 1 | 29 | 119.82% |
© 2024 Yahoo. All rights reserved.