GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 2024-05-10 | 3.45 | 8.95 | 11.95 | 0.00 | - | 2 | 0 | 1,293.75% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 4.00 | 8.95 | 11.15 | 0.00 | - | 1 | 13 | 273.44% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 8.95 | 11.85 | 0.00 | - | 1 | 1 | 266.41% |
| GME240607C00008000 | 2024-04-26 12:12PM EDT | 2024-06-07 | 3.67 | 8.85 | 11.80 | 0.00 | - | 7 | 7 | 218.75% |
| GME240621C00008000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 9.00 | 8.90 | 11.30 | +0.95 | +11.80% | 1 | 17 | 135.55% |
| GME240719C00008000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 8.02 | 9.00 | 10.85 | -0.62 | -7.18% | 10 | 9 | 189.84% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 9.10 | 11.75 | 0.00 | - | 1 | 10 | 99.90% |
| GME250117C00008000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 8.45 | 9.50 | 12.10 | 0.00 | - | 1 | 161 | 98.34% |
| GME250620C00008000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 9.05 | 9.20 | 13.00 | 0.00 | - | 4 | 17 | 87.60% |
| GME260116C00008000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 11.70 | 10.60 | 13.90 | +2.45 | +26.49% | 14 | 105 | 99.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 375 | 600.00% |
| GME240517P00008000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 946 | 237.50% |
| GME240524P00008000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 29 | 70 | 199.22% |
| GME240531P00008000 | 2024-05-09 2:30PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.20 | -0.23 | -92.00% | 50 | 54 | 196.88% |
| GME240607P00008000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 0.22 | 0.03 | 0.25 | 0.00 | - | 5 | 6 | 180.47% |
| GME240614P00008000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.17 | -0.08 | -44.44% | 1 | 14 | 152.73% |
| GME240621P00008000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.13 | 0.07 | 0.16 | -0.05 | -27.78% | 23 | 3,213 | 142.19% |
| GME240719P00008000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 0.49 | 0.08 | 0.48 | 0.00 | - | 32 | 765 | 135.55% |
| GME241018P00008000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 0.60 | 0.31 | 0.76 | -0.08 | -11.76% | 1 | 417 | 107.81% |
| GME250117P00008000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 0.86 | 0.71 | 1.00 | -0.27 | -23.89% | 2 | 568 | 101.22% |
| GME250620P00008000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 2.04 | 1.20 | 2.50 | 0.00 | - | 1 | 55 | 110.99% |
| GME260116P00008000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.55 | 0.70 | 2.70 | 0.00 | - | 4 | 132 | 86.52% |
© 2024 Yahoo. All rights reserved.