GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00125000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.36 | -56.25% | 45,927 | 61,441 | 510.94% |
| GME240628C00125000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.52 | 0.41 | 0.54 | -0.62 | -54.39% | 2,968 | 6,557 | 394.14% |
| GME240719C00125000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.86 | 0.87 | 1.03 | -1.16 | -57.43% | 6,422 | 19,702 | 283.59% |
| GME240816C00125000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.20 | 1.20 | 1.25 | -1.05 | -46.67% | 6,731 | 11,175 | 222.95% |
| GME241018C00125000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 2.81 | 2.70 | 2.80 | -0.69 | -19.71% | 496 | 3,647 | 192.36% |
| GME250117C00125000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | -0.95 | -19.19% | 1,325 | 13,570 | 163.55% |
| GME250620C00125000 | 2024-06-14 3:16PM EDT | 2025-06-20 | 5.90 | 5.10 | 6.00 | -0.85 | -12.59% | 38 | 1,620 | 140.09% |
| GME260116C00125000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 6.60 | 6.85 | 7.25 | -0.85 | -11.41% | 193 | 4,953 | 122.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00125000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 96.30 | 94.00 | 98.80 | -0.43 | -0.44% | 8 | 32 | 445.31% |
| GME240628P00125000 | 2024-06-11 9:35AM EDT | 2024-06-28 | 102.37 | 96.00 | 97.00 | 0.00 | - | - | 10 | 344.92% |
| GME240719P00125000 | 2024-06-12 9:35AM EDT | 2024-07-19 | 96.60 | 96.25 | 99.00 | 0.00 | - | 5 | 12 | 304.39% |
| GME240816P00125000 | 2024-06-13 11:16AM EDT | 2024-08-16 | 99.49 | 96.25 | 97.60 | 0.00 | - | 2 | 84 | 195.12% |
| GME241018P00125000 | 2024-06-12 12:18PM EDT | 2024-10-18 | 98.75 | 96.00 | 99.15 | 0.00 | - | 3 | 148 | 159.18% |
| GME250117P00125000 | 2024-06-14 9:46AM EDT | 2025-01-17 | 97.80 | 97.15 | 99.85 | -4.75 | -4.63% | 10 | 658 | 138.16% |
| GME250620P00125000 | 2024-06-11 9:46AM EDT | 2025-06-20 | 104.00 | 96.00 | 103.00 | 0.00 | - | 5 | 413 | 117.21% |
| GME260116P00125000 | 2024-06-12 12:06PM EDT | 2026-01-16 | 99.90 | 97.10 | 102.25 | 0.00 | - | 5 | 1,463 | 95.20% |
© 2024 Yahoo. All rights reserved.