GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00015500 | 2024-05-31 3:03PM EDT | 2024-06-07 | 7.88 | 5.40 | 9.95 | +1.65 | +26.48% | 10 | 153 | 157.81% |
| GME240614C00015500 | 2024-05-31 12:50PM EDT | 2024-06-14 | 6.85 | 6.40 | 9.45 | -0.29 | -4.06% | 3 | 82 | 166.80% |
| GME240621C00015500 | 2024-05-31 2:57PM EDT | 2024-06-21 | 8.25 | 7.45 | 8.70 | +1.00 | +13.79% | 1 | 108 | 152.15% |
| GME240628C00015500 | 2024-05-29 10:45AM EDT | 2024-06-28 | 7.58 | 7.90 | 9.20 | 0.00 | - | 6 | 14 | 169.34% |
| GME240705C00015500 | 2024-05-30 1:37PM EDT | 2024-07-05 | 7.25 | 7.30 | 9.85 | 0.00 | - | 1 | 1 | 152.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00015500 | 2024-05-31 3:36PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 74 | 616 | 157.81% |
| GME240614P00015500 | 2024-05-31 2:32PM EDT | 2024-06-14 | 0.30 | 0.18 | 0.43 | -0.08 | -21.05% | 11 | 88 | 169.92% |
| GME240621P00015500 | 2024-05-31 12:45PM EDT | 2024-06-21 | 0.47 | 0.41 | 0.53 | -0.15 | -24.19% | 57 | 367 | 155.86% |
| GME240628P00015500 | 2024-05-31 12:07PM EDT | 2024-06-28 | 0.77 | 0.58 | 0.87 | +0.01 | +1.32% | 30 | 39 | 155.37% |
| GME240705P00015500 | 2024-05-29 10:36AM EDT | 2024-07-05 | 1.32 | 0.31 | 1.38 | 0.00 | - | - | 1 | 146.58% |
© 2024 Yahoo. All rights reserved.