GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00006000 | 2024-05-15 3:08PM EDT | 2024-06-07 | 32.90 | 16.20 | 19.55 | 0.00 | - | - | 2 | 903.13% |
| GME240621C00006000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 29.55 | 15.10 | 19.35 | 0.00 | - | 5 | 5 | 301.56% |
| GME240628C00006000 | 2024-05-30 9:31AM EDT | 2024-06-28 | 16.65 | 15.00 | 19.60 | 0.00 | - | 1 | 1 | 291.41% |
| GME240719C00006000 | 2024-05-29 11:08AM EDT | 2024-07-19 | 15.98 | 15.20 | 19.75 | 0.00 | - | 5 | 7 | 257.03% |
| GME240816C00006000 | 2024-05-28 1:38PM EDT | 2024-08-16 | 17.60 | 15.00 | 19.45 | 0.00 | - | 1 | 1 | 154.69% |
| GME241018C00006000 | 2024-05-13 11:33AM EDT | 2024-10-18 | 21.75 | 15.00 | 19.45 | 0.00 | - | 1 | 21 | 114.45% |
| GME250117C00006000 | 2024-05-28 12:38PM EDT | 2025-01-17 | 19.00 | 15.00 | 18.75 | 0.00 | - | 1 | 2 | 194.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00006000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 247 | 375.00% |
| GME240614P00006000 | 2024-05-28 1:08PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 63 | 262.50% |
| GME240621P00006000 | 2024-05-31 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,885 | 212.50% |
| GME240628P00006000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 50 | 209.38% |
| GME240719P00006000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.07 | 0.01 | 0.05 | 0.00 | - | 11 | 663 | 165.63% |
| GME240816P00006000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.39 | 0.00 | - | - | 2 | 180.86% |
| GME241018P00006000 | 2024-05-31 9:37AM EDT | 2024-10-18 | 0.09 | 0.08 | 0.28 | +0.08 | +800.00% | 15 | 400 | 131.64% |
| GME250117P00006000 | 2024-05-30 11:09AM EDT | 2025-01-17 | 0.23 | 0.16 | 0.50 | 0.00 | - | 40 | 116 | 116.99% |
© 2024 Yahoo. All rights reserved.