GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00007000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 2024-05-24 | 4.10 | 8.65 | 10.90 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719C00007000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240517P00007000 | 2024-05-09 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| GME240524P00007000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240531P00007000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GME240607P00007000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240614P00007000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240621P00007000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240719P00007000 | 2024-05-07 11:40AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GME241018P00007000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 25.00% |
| GME250117P00007000 | 2024-05-06 11:50AM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.