GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:11.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00011500 | 2024-05-15 2:09PM EDT | 2024-05-17 | 26.00 | 24.75 | 26.00 | -5.40 | -17.20% | 30 | 296 | 0.00% |
| GME240524C00011500 | 2024-05-15 1:11PM EDT | 2024-05-24 | 22.31 | 24.70 | 26.10 | -16.68 | -42.78% | 14 | 73 | 0.00% |
| GME240531C00011500 | 2024-05-15 1:19PM EDT | 2024-05-31 | 22.70 | 24.70 | 26.15 | -12.89 | -36.22% | 3 | 111 | 0.00% |
| GME240607C00011500 | 2024-05-14 11:39AM EDT | 2024-06-07 | 38.33 | 24.60 | 26.45 | 0.00 | - | 43 | 126 | 0.00% |
| GME240614C00011500 | 2024-05-15 1:04PM EDT | 2024-06-14 | 22.75 | 24.60 | 26.50 | +14.00 | +160.00% | 2 | 7 | 0.00% |
| GME240628C00011500 | 2024-05-13 3:46PM EDT | 2024-06-28 | 31.00 | 24.55 | 26.85 | +12.62 | +68.66% | 4 | 5 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00011500 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 634 | 2,443 | 550.00% |
| GME240524P00011500 | 2024-05-15 2:25PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.18 | -0.01 | -8.33% | 261 | 2,068 | 371.88% |
| GME240531P00011500 | 2024-05-15 12:27PM EDT | 2024-05-31 | 0.25 | 0.04 | 0.38 | -0.01 | -3.85% | 32 | 112 | 316.41% |
| GME240607P00011500 | 2024-05-15 1:27PM EDT | 2024-06-07 | 0.30 | 0.21 | 0.58 | +0.01 | +3.45% | 36 | 110 | 302.93% |
| GME240614P00011500 | 2024-05-15 12:33PM EDT | 2024-06-14 | 0.59 | 0.01 | 0.75 | +0.13 | +28.26% | 299 | 264 | 264.26% |
| GME240628P00011500 | 2024-05-15 10:19AM EDT | 2024-06-28 | 0.99 | 0.26 | 0.90 | +0.39 | +65.00% | 5 | 41 | 241.99% |
© 2024 Yahoo. All rights reserved.