GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00011000 | 2024-05-21 2:15PM EDT | 2024-05-24 | 9.96 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| GME240531C00011000 | 2024-05-21 11:43AM EDT | 2024-05-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240607C00011000 | 2024-05-20 11:32AM EDT | 2024-06-07 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00011000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621C00011000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME240628C00011000 | 2024-05-21 2:15PM EDT | 2024-06-28 | 10.14 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.00% |
| GME240719C00011000 | 2024-05-21 9:56AM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00011000 | 2024-05-20 2:41PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME250117C00011000 | 2024-05-21 1:47PM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00011000 | 2024-05-21 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| GME240531P00011000 | 2024-05-21 3:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 50.00% |
| GME240607P00011000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| GME240614P00011000 | 2024-05-21 2:59PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240621P00011000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| GME240628P00011000 | 2024-05-21 2:11PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| GME240719P00011000 | 2024-05-21 2:30PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| GME241018P00011000 | 2024-05-21 12:14PM EDT | 2024-10-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME250117P00011000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.