GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00010000 | 2024-05-22 12:59PM EDT | 2024-05-24 | 11.15 | 11.10 | 12.05 | -0.50 | -4.29% | 12 | 1,834 | 607.03% |
| GME240531C00010000 | 2024-05-22 10:04AM EDT | 2024-05-31 | 11.68 | 10.45 | 12.10 | +0.38 | +3.36% | 6 | 60 | 168.75% |
| GME240607C00010000 | 2024-05-21 3:32PM EDT | 2024-06-07 | 11.70 | 10.45 | 12.40 | 0.00 | - | 2 | 77 | 217.97% |
| GME240614C00010000 | 2024-05-17 9:38AM EDT | 2024-06-14 | 12.13 | 10.70 | 12.40 | 0.00 | - | 13 | 28 | 210.16% |
| GME240621C00010000 | 2024-05-22 1:22PM EDT | 2024-06-21 | 11.49 | 10.65 | 12.20 | -0.16 | -1.37% | 12 | 439 | 161.33% |
| GME240628C00010000 | 2024-05-21 2:03PM EDT | 2024-06-28 | 11.21 | 10.50 | 12.35 | 0.00 | - | 9 | 31 | 145.70% |
| GME240719C00010000 | 2024-05-22 11:42AM EDT | 2024-07-19 | 11.18 | 10.90 | 12.30 | -0.32 | -2.78% | 25 | 190 | 139.65% |
| GME241018C00010000 | 2024-05-22 10:20AM EDT | 2024-10-18 | 12.42 | 11.35 | 13.05 | +0.02 | +0.16% | 3 | 667 | 120.22% |
| GME250117C00010000 | 2024-05-22 12:54PM EDT | 2025-01-17 | 12.48 | 12.20 | 13.85 | -0.39 | -3.03% | 10 | 2,131 | 122.71% |
| GME250620C00010000 | 2024-05-22 11:01AM EDT | 2025-06-20 | 13.04 | 12.25 | 15.55 | -0.16 | -1.21% | 1 | 154 | 117.14% |
| GME260116C00010000 | 2024-05-22 11:51AM EDT | 2026-01-16 | 14.65 | 13.00 | 15.85 | +1.02 | +7.48% | 4 | 1,088 | 104.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00010000 | 2024-05-22 1:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 11,423 | 312.50% |
| GME240531P00010000 | 2024-05-22 1:14PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 360 | 6,507 | 209.38% |
| GME240607P00010000 | 2024-05-22 12:40PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 192 | 3,953 | 179.69% |
| GME240614P00010000 | 2024-05-22 12:56PM EDT | 2024-06-14 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 181 | 6,426 | 175.78% |
| GME240621P00010000 | 2024-05-22 1:28PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 176 | 21,512 | 163.67% |
| GME240628P00010000 | 2024-05-22 1:22PM EDT | 2024-06-28 | 0.20 | 0.14 | 0.30 | +0.05 | +33.33% | 269 | 1,765 | 157.42% |
| GME240719P00010000 | 2024-05-22 1:33PM EDT | 2024-07-19 | 0.40 | 0.31 | 0.44 | +0.17 | +80.95% | 754 | 11,466 | 144.53% |
| GME241018P00010000 | 2024-05-22 11:58AM EDT | 2024-10-18 | 0.90 | 0.85 | 1.00 | 0.00 | - | 45 | 1,237 | 120.02% |
| GME250117P00010000 | 2024-05-22 12:19PM EDT | 2025-01-17 | 1.35 | 1.25 | 1.50 | +0.02 | +1.50% | 11 | 3,417 | 110.35% |
| GME250620P00010000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 2.05 | 1.50 | 2.40 | 0.00 | - | 1 | 346 | 100.68% |
| GME260116P00010000 | 2024-05-22 12:42PM EDT | 2026-01-16 | 2.82 | 2.40 | 3.30 | +0.12 | +4.53% | 12 | 784 | 98.97% |
© 2024 Yahoo. All rights reserved.