GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:13.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00013000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 24.00 | 23.35 | 24.45 | -13.00 | -33.85% | 431 | 4,214 | 695.31% |
| GME240524C00013000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 22.15 | 23.05 | 24.65 | -15.85 | -41.71% | 21 | 5,880 | 430.47% |
| GME240531C00013000 | 2024-05-15 12:02PM EDT | 2024-05-31 | 22.83 | 23.80 | 25.60 | -2.42 | -9.58% | 370 | 335 | 338.28% |
| GME240607C00013000 | 2024-05-15 12:58PM EDT | 2024-06-07 | 21.14 | 23.45 | 25.10 | -12.11 | -36.42% | 9 | 114 | 203.13% |
| GME240614C00013000 | 2024-05-15 10:11AM EDT | 2024-06-14 | 22.00 | 23.80 | 25.70 | +2.57 | +13.23% | 3 | 36 | 256.25% |
| GME240621C00013000 | 2024-05-15 12:43PM EDT | 2024-06-21 | 20.82 | 23.30 | 25.25 | -10.96 | -34.49% | 12 | 2,769 | 160.94% |
| GME240628C00013000 | 2024-05-15 1:02PM EDT | 2024-06-28 | 21.12 | 23.50 | 26.10 | -14.78 | -41.17% | 5 | 7 | 217.38% |
| GME240719C00013000 | 2024-05-15 12:08PM EDT | 2024-07-19 | 21.95 | 24.60 | 26.25 | -9.41 | -30.01% | 121 | 820 | 219.14% |
| GME241018C00013000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 22.75 | 24.65 | 27.00 | -13.75 | -37.67% | 6 | 4,519 | 156.05% |
| GME250117C00013000 | 2024-05-15 11:01AM EDT | 2025-01-17 | 23.00 | 24.45 | 27.40 | -13.95 | -37.75% | 11 | 1,355 | 126.81% |
| GME250620C00013000 | 2024-05-15 9:53AM EDT | 2025-06-20 | 25.00 | 23.95 | 31.00 | -12.25 | -32.89% | 1 | 126 | 129.39% |
| GME260116C00013000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 24.21 | 25.30 | 31.55 | -11.29 | -31.80% | 20 | 1,286 | 119.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00013000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 974 | 10,007 | 481.25% |
| GME240524P00013000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.16 | 0.00 | - | 546 | 1,843 | 338.28% |
| GME240531P00013000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.40 | -0.05 | -15.62% | 204 | 789 | 299.61% |
| GME240607P00013000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.83 | +0.03 | +7.14% | 88 | 328 | 297.66% |
| GME240614P00013000 | 2024-05-15 1:15PM EDT | 2024-06-14 | 0.70 | 0.45 | 0.90 | +0.10 | +16.67% | 41 | 105 | 268.36% |
| GME240621P00013000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 0.66 | 0.63 | 0.67 | +0.01 | +1.54% | 232 | 5,288 | 240.04% |
| GME240628P00013000 | 2024-05-15 12:42PM EDT | 2024-06-28 | 1.05 | 0.70 | 1.20 | +0.35 | +50.00% | 92 | 127 | 244.73% |
| GME240719P00013000 | 2024-05-15 1:19PM EDT | 2024-07-19 | 1.30 | 1.05 | 1.54 | +0.43 | +49.43% | 188 | 740 | 222.27% |
| GME241018P00013000 | 2024-05-15 12:42PM EDT | 2024-10-18 | 2.20 | 1.57 | 2.25 | +0.59 | +36.65% | 382 | 3,327 | 164.99% |
| GME250117P00013000 | 2024-05-15 1:32PM EDT | 2025-01-17 | 2.64 | 2.27 | 3.15 | +0.64 | +32.00% | 17 | 875 | 151.03% |
| GME250620P00013000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 3.50 | 1.63 | 3.60 | +0.60 | +20.91% | 12 | 168 | 116.85% |
| GME260116P00013000 | 2024-05-15 11:26AM EDT | 2026-01-16 | 4.45 | 3.70 | 5.50 | +0.65 | +17.11% | 3 | 216 | 124.46% |
© 2024 Yahoo. All rights reserved.