GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00012500 | 2024-05-15 3:03PM EDT | 2024-05-17 | 26.15 | 27.05 | 28.40 | -10.37 | -28.40% | 1,172 | 2,793 | 645.31% |
| GME240524C00012500 | 2024-05-15 10:37AM EDT | 2024-05-24 | 21.19 | 27.00 | 28.50 | -10.56 | -33.26% | 11 | 613 | 365.63% |
| GME240531C00012500 | 2024-05-15 11:40AM EDT | 2024-05-31 | 20.87 | 27.05 | 28.60 | -13.59 | -39.44% | 45 | 144 | 303.13% |
| GME240607C00012500 | 2024-05-15 2:52PM EDT | 2024-06-07 | 25.51 | 26.90 | 28.95 | -15.49 | -37.78% | 102 | 134 | 275.39% |
| GME240614C00012500 | 2024-05-14 1:31PM EDT | 2024-06-14 | 27.85 | 26.85 | 29.25 | -4.42 | -13.70% | 1 | 10 | 260.55% |
| GME240628C00012500 | 2024-05-15 12:38PM EDT | 2024-06-28 | 20.54 | 26.95 | 29.30 | -16.00 | -43.79% | 125 | 4 | 224.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00012500 | 2024-05-15 3:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 657 | 1,839 | 525.00% |
| GME240524P00012500 | 2024-05-15 3:16PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 544 | 1,409 | 363.28% |
| GME240531P00012500 | 2024-05-15 3:34PM EDT | 2024-05-31 | 0.27 | 0.22 | 0.49 | -0.02 | -6.90% | 779 | 317 | 336.33% |
| GME240607P00012500 | 2024-05-15 3:21PM EDT | 2024-06-07 | 0.35 | 0.26 | 0.64 | 0.00 | - | 68 | 311 | 298.24% |
| GME240614P00012500 | 2024-05-15 2:24PM EDT | 2024-06-14 | 0.45 | 0.35 | 0.75 | -0.05 | -8.33% | 5 | 35 | 275.00% |
© 2024 Yahoo. All rights reserved.