GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00005000 | 2024-05-06 1:37PM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GME240517C00005000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| GME240621C00005000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GME240719C00005000 | 2024-05-07 10:26AM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GME241018C00005000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GME250117C00005000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| GME250620C00005000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GME260116C00005000 | 2024-05-09 12:39PM EDT | 2026-01-16 | 11.86 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| GME240517P00005000 | 2024-05-08 11:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 50.00% |
| GME240524P00005000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,283 | 4,324 | 50.00% |
| GME240614P00005000 | 2024-05-09 3:14PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| GME240621P00005000 | 2024-05-07 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 290 | 500 | 50.00% |
| GME240719P00005000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 50.00% |
| GME241018P00005000 | 2024-05-09 10:58AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 50.00% |
| GME250117P00005000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 25.00% |
| GME250620P00005000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| GME260116P00005000 | 2024-05-07 3:03PM EDT | 2026-01-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 25.00% |
© 2024 Yahoo. All rights reserved.