GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00030000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 6,006 | 10,091 | 115.23% |
| GME240809C00030000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.34 | 0.32 | 0.36 | -0.14 | -29.17% | 1,512 | 4,400 | 98.83% |
| GME240816C00030000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.59 | 0.56 | 0.60 | -0.19 | -24.36% | 3,775 | 26,236 | 96.68% |
| GME240823C00030000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.86 | 0.81 | 0.89 | -0.24 | -21.82% | 595 | 2,750 | 97.07% |
| GME240830C00030000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 1.14 | 1.12 | 1.16 | -0.24 | -17.39% | 566 | 1,339 | 98.58% |
| GME240920C00030000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.12 | 2.07 | 2.17 | -0.31 | -12.76% | 619 | 6,869 | 106.45% |
| GME241018C00030000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.10 | -0.34 | -10.18% | 296 | 5,013 | 107.67% |
| GME250117C00030000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 5.27 | 5.20 | 5.75 | -0.20 | -3.66% | 187 | 5,430 | 111.08% |
| GME250620C00030000 | 2024-07-26 3:41PM EDT | 2025-06-20 | 7.43 | 6.75 | 7.85 | -0.57 | -7.13% | 12 | 965 | 101.32% |
| GME260116C00030000 | 2024-07-26 2:46PM EDT | 2026-01-16 | 9.40 | 9.00 | 9.90 | -0.17 | -1.78% | 15 | 2,225 | 98.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00030000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 6.00 | 5.85 | 6.15 | -0.09 | -1.48% | 135 | 207 | 107.81% |
| GME240809P00030000 | 2024-07-26 3:39PM EDT | 2024-08-09 | 6.07 | 5.95 | 6.30 | -0.07 | -1.14% | 35 | 44 | 90.82% |
| GME240816P00030000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 6.26 | 6.20 | 6.45 | -0.16 | -2.49% | 71 | 3,535 | 88.77% |
| GME240823P00030000 | 2024-07-25 12:19PM EDT | 2024-08-23 | 6.30 | 6.40 | 7.20 | -0.41 | -6.11% | 1 | 26 | 100.78% |
| GME240830P00030000 | 2024-07-25 3:59PM EDT | 2024-08-30 | 7.25 | 6.35 | 7.40 | 0.00 | - | 26 | 111 | 93.26% |
| GME240920P00030000 | 2024-07-26 1:45PM EDT | 2024-09-20 | 7.55 | 7.35 | 7.95 | -0.45 | -5.62% | 44 | 183 | 96.88% |
| GME241018P00030000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 8.25 | 8.35 | 8.65 | -0.64 | -7.20% | 17 | 1,409 | 98.39% |
| GME250117P00030000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 10.38 | 10.00 | 11.00 | -0.27 | -2.54% | 8 | 1,156 | 98.39% |
| GME250620P00030000 | 2024-07-26 10:32AM EDT | 2025-06-20 | 11.38 | 11.40 | 13.40 | -0.67 | -5.56% | 3 | 460 | 92.70% |
| GME260116P00030000 | 2024-07-26 3:30PM EDT | 2026-01-16 | 13.37 | 12.75 | 13.95 | -0.60 | -4.29% | 21 | 671 | 80.79% |
© 2024 Yahoo. All rights reserved.