GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:13.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00013500 | 2024-05-15 3:03PM EDT | 2024-05-17 | 25.15 | 25.25 | 26.40 | -8.66 | -25.61% | 1,038 | 1,353 | 0.00% |
| GME240524C00013500 | 2024-05-15 2:46PM EDT | 2024-05-24 | 23.36 | 26.60 | 26.60 | -12.07 | -34.07% | 7 | 1,790 | 0.00% |
| GME240531C00013500 | 2024-05-14 2:53PM EDT | 2024-05-31 | 31.12 | 25.70 | 26.75 | 0.00 | - | 3 | 234 | 0.00% |
| GME240607C00013500 | 2024-05-15 2:05PM EDT | 2024-06-07 | 25.26 | 26.50 | 27.30 | -6.04 | -19.30% | 4 | 394 | 247.27% |
| GME240614C00013500 | 2024-05-15 1:21PM EDT | 2024-06-14 | 21.37 | 25.25 | 27.30 | -10.28 | -32.48% | 37 | 53 | 217.58% |
| GME240628C00013500 | 2024-05-15 1:32PM EDT | 2024-06-28 | 22.20 | 26.60 | 29.10 | -16.64 | -42.84% | 1 | 12 | 236.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00013500 | 2024-05-15 3:24PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 895 | 2,949 | 496.88% |
| GME240524P00013500 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.18 | 0.11 | 0.20 | -0.03 | -14.29% | 296 | 531 | 353.91% |
| GME240531P00013500 | 2024-05-15 3:05PM EDT | 2024-05-31 | 0.35 | 0.21 | 0.45 | 0.00 | - | 383 | 422 | 313.28% |
| GME240607P00013500 | 2024-05-15 2:27PM EDT | 2024-06-07 | 0.53 | 0.32 | 0.79 | -0.07 | -11.67% | 25 | 133 | 296.09% |
| GME240614P00013500 | 2024-05-15 2:20PM EDT | 2024-06-14 | 1.07 | 0.31 | 0.85 | +0.47 | +78.33% | 21 | 37 | 263.28% |
| GME240628P00013500 | 2024-05-15 2:05PM EDT | 2024-06-28 | 1.00 | 0.59 | 1.29 | -1.94 | -65.99% | 2 | 1 | 248.05% |
© 2024 Yahoo. All rights reserved.