GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00027000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.44 | 1.38 | 1.50 | -0.05 | -3.36% | 1,784 | 2,369 | 233.79% |
| GME240614C00027000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 2.60 | 2.55 | 2.79 | +0.19 | +7.88% | 75 | 397 | 231.64% |
| GME240621C00027000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 3.30 | 3.05 | 3.45 | +0.50 | +17.86% | 111 | 573 | 213.67% |
| GME240628C00027000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 3.75 | 3.10 | 4.10 | +0.55 | +17.19% | 94 | 300 | 197.85% |
| GME240705C00027000 | 2024-05-31 11:25AM EDT | 2024-07-05 | 3.52 | 3.00 | 5.55 | -0.25 | -6.63% | 1 | 5 | 200.29% |
| GME240719C00027000 | 2024-05-31 2:20PM EDT | 2024-07-19 | 4.50 | 4.30 | 5.00 | +0.30 | +7.14% | 4 | 499 | 179.83% |
| GME240816C00027000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 5.57 | 5.00 | 6.85 | +0.57 | +11.40% | 19 | 2,258 | 173.54% |
| GME241018C00027000 | 2024-05-31 3:19PM EDT | 2024-10-18 | 6.90 | 6.10 | 7.45 | +0.05 | +0.73% | 3 | 484 | 143.65% |
| GME250117C00027000 | 2024-05-31 2:24PM EDT | 2025-01-17 | 8.00 | 7.05 | 9.00 | -0.16 | -1.96% | 2 | 319 | 129.61% |
| GME250620C00027000 | 2024-05-24 10:04AM EDT | 2025-06-20 | 6.52 | 7.25 | 10.50 | 0.00 | - | 8 | 42 | 110.01% |
| GME260116C00027000 | 2024-05-28 2:20PM EDT | 2026-01-16 | 10.50 | 10.00 | 11.55 | 0.00 | - | 19 | 297 | 106.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00027000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 5.23 | 5.05 | 5.65 | -1.10 | -17.38% | 21 | 188 | 238.28% |
| GME240614P00027000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 6.59 | 6.00 | 7.20 | -1.36 | -17.11% | 18 | 204 | 235.74% |
| GME240621P00027000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 7.10 | 6.70 | 7.50 | -1.15 | -13.94% | 14 | 207 | 213.28% |
| GME240628P00027000 | 2024-05-31 10:00AM EDT | 2024-06-28 | 7.90 | 6.90 | 8.20 | -0.90 | -10.23% | 1 | 41 | 201.47% |
| GME240719P00027000 | 2024-05-30 3:37PM EDT | 2024-07-19 | 8.74 | 7.90 | 9.00 | 0.00 | - | 2 | 56 | 178.03% |
| GME240816P00027000 | 2024-05-29 3:49PM EDT | 2024-08-16 | 10.25 | 8.80 | 10.20 | 0.00 | - | 11 | 48 | 166.65% |
| GME241018P00027000 | 2024-05-29 1:21PM EDT | 2024-10-18 | 11.34 | 9.70 | 11.40 | 0.00 | - | 1 | 76 | 142.11% |
| GME250117P00027000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 11.80 | 10.35 | 12.00 | -1.20 | -9.23% | 4 | 82 | 119.39% |
| GME250620P00027000 | 2024-05-28 11:43AM EDT | 2025-06-20 | 12.60 | 10.45 | 15.00 | 0.00 | - | 10 | 60 | 109.94% |
| GME260116P00027000 | 2024-05-28 11:51AM EDT | 2026-01-16 | 13.88 | 11.25 | 15.65 | 0.00 | - | 13 | 23 | 95.23% |
© 2024 Yahoo. All rights reserved.