GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00022000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.69 | 2.61 | 2.75 | -0.03 | -1.10% | 1,716 | 1,684 | 178.91% |
| GME240614C00022000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.08 | 3.85 | 4.25 | +0.28 | +7.37% | 281 | 563 | 204.30% |
| GME240621C00022000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 4.50 | 4.50 | 5.00 | +0.09 | +2.04% | 229 | 4,396 | 198.93% |
| GME240628C00022000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 5.07 | 4.70 | 5.25 | +0.42 | +9.03% | 60 | 508 | 180.76% |
| GME240705C00022000 | 2024-05-31 2:38PM EDT | 2024-07-05 | 5.20 | 4.65 | 6.70 | 0.00 | - | 67 | 75 | 187.60% |
| GME240712C00022000 | 2024-05-31 2:24PM EDT | 2024-07-12 | 5.81 | 3.50 | 8.00 | +0.66 | +12.82% | 152 | 2 | 173.44% |
| GME240719C00022000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 5.89 | 5.55 | 6.35 | +0.49 | +9.07% | 174 | 1,385 | 166.70% |
| GME240816C00022000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 6.75 | 5.75 | 7.10 | -0.20 | -2.88% | 12 | 321 | 144.68% |
| GME241018C00022000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 7.65 | 7.65 | 8.50 | +0.57 | +8.05% | 19 | 1,453 | 138.99% |
| GME250117C00022000 | 2024-05-31 12:29PM EDT | 2025-01-17 | 8.90 | 8.50 | 9.80 | +1.15 | +14.84% | 2 | 137 | 124.81% |
| GME250620C00022000 | 2024-05-31 9:44AM EDT | 2025-06-20 | 9.40 | 9.70 | 12.00 | -0.50 | -5.05% | 4 | 1,072 | 118.04% |
| GME260116C00022000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 11.90 | 10.70 | 12.10 | -0.20 | -1.65% | 50 | 303 | 100.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00022000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.64 | 1.52 | 1.64 | -0.52 | -24.07% | 1,143 | 1,145 | 182.42% |
| GME240614P00022000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 2.53 | 2.60 | 3.05 | -0.72 | -22.15% | 126 | 276 | 199.22% |
| GME240621P00022000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 3.56 | 3.40 | 3.80 | -0.24 | -6.32% | 179 | 926 | 198.44% |
| GME240628P00022000 | 2024-05-31 2:26PM EDT | 2024-06-28 | 4.00 | 3.70 | 4.05 | +0.15 | +3.90% | 21 | 96 | 182.42% |
| GME240705P00022000 | 2024-05-30 2:53PM EDT | 2024-07-05 | 4.55 | 3.35 | 5.35 | 0.00 | - | 1 | 39 | 180.57% |
| GME240712P00022000 | 2024-05-31 3:03PM EDT | 2024-07-12 | 3.25 | 2.76 | 5.65 | -1.95 | -37.50% | 3 | 1 | 159.42% |
| GME240719P00022000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 4.70 | 4.50 | 5.10 | -0.40 | -7.84% | 172 | 224 | 166.41% |
| GME240816P00022000 | 2024-05-30 2:38PM EDT | 2024-08-16 | 5.25 | 5.35 | 5.80 | -0.40 | -7.08% | 1 | 29 | 152.20% |
| GME241018P00022000 | 2024-05-31 9:38AM EDT | 2024-10-18 | 6.41 | 6.10 | 7.10 | -0.59 | -8.43% | 40 | 254 | 132.42% |
| GME250117P00022000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 7.50 | 6.70 | 8.75 | 0.00 | - | 2 | 44 | 120.34% |
| GME250620P00022000 | 2024-05-31 11:07AM EDT | 2025-06-20 | 9.15 | 6.95 | 11.20 | -1.30 | -12.44% | 5 | 135 | 109.91% |
| GME260116P00022000 | 2024-05-31 12:20PM EDT | 2026-01-16 | 10.25 | 8.20 | 11.45 | +0.05 | +0.49% | 3 | 72 | 96.15% |
© 2024 Yahoo. All rights reserved.