GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00031000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.88 | 0.85 | 0.95 | -0.12 | -12.00% | 311 | 695 | 257.03% |
| GME240614C00031000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.00 | 1.87 | 2.16 | +0.01 | +0.50% | 30 | 233 | 248.93% |
| GME240621C00031000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.56 | 2.40 | 2.67 | +0.26 | +11.30% | 82 | 888 | 226.17% |
| GME240628C00031000 | 2024-05-31 10:17AM EDT | 2024-06-28 | 2.69 | 2.69 | 3.55 | +0.44 | +19.56% | 12 | 213 | 218.65% |
| GME240705C00031000 | 2024-05-30 12:32PM EDT | 2024-07-05 | 2.70 | 2.05 | 4.25 | 0.00 | - | 2 | 20 | 195.90% |
| GME240719C00031000 | 2024-05-31 1:32PM EDT | 2024-07-19 | 3.70 | 3.60 | 4.45 | +0.32 | +9.47% | 11 | 132 | 191.26% |
| GME240816C00031000 | 2024-05-30 12:57PM EDT | 2024-08-16 | 3.98 | 4.05 | 5.95 | 0.00 | - | 5 | 105 | 175.15% |
| GME241018C00031000 | 2024-05-24 3:36PM EDT | 2024-10-18 | 4.50 | 5.10 | 6.35 | 0.00 | - | 8 | 90 | 142.29% |
| GME250117C00031000 | 2024-05-29 9:32AM EDT | 2025-01-17 | 7.45 | 6.50 | 8.05 | +0.41 | +5.82% | 1 | 203 | 132.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00031000 | 2024-05-31 2:31PM EDT | 2024-06-07 | 8.89 | 8.40 | 9.20 | -1.57 | -15.01% | 5 | 60 | 261.33% |
| GME240614P00031000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 9.85 | 9.50 | 10.30 | -0.77 | -7.25% | 102 | 35 | 250.49% |
| GME240621P00031000 | 2024-05-30 2:35PM EDT | 2024-06-21 | 10.84 | 10.00 | 10.95 | -0.14 | -1.28% | 1 | 73 | 229.98% |
| GME240628P00031000 | 2024-05-31 2:58PM EDT | 2024-06-28 | 10.88 | 10.30 | 11.20 | -0.29 | -2.60% | 1 | 14 | 209.28% |
| GME240705P00031000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 13.40 | 9.50 | 12.00 | 0.00 | - | 2 | 5 | 186.47% |
| GME240719P00031000 | 2024-05-30 1:38PM EDT | 2024-07-19 | 12.35 | 11.10 | 12.20 | 0.00 | - | 2 | 80 | 184.23% |
| GME240816P00031000 | 2024-05-28 12:18PM EDT | 2024-08-16 | 12.39 | 11.55 | 13.70 | 0.00 | - | 1 | 6 | 169.58% |
| GME241018P00031000 | 2024-05-23 2:22PM EDT | 2024-10-18 | 16.36 | 12.55 | 14.55 | 0.00 | - | 2 | 19 | 141.68% |
| GME250117P00031000 | 2024-05-29 9:32AM EDT | 2025-01-17 | 15.12 | 13.60 | 15.95 | 0.00 | - | 10 | 54 | 127.10% |
© 2024 Yahoo. All rights reserved.