GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:16.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00016000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 23.06 | 20.15 | 21.50 | -9.55 | -29.29% | 488 | 7,242 | 635.16% |
| GME240524C00016000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 19.00 | 20.50 | 21.75 | -12.00 | -38.71% | 162 | 879 | 242.19% |
| GME240531C00016000 | 2024-05-15 1:26PM EDT | 2024-05-31 | 18.95 | 20.95 | 22.15 | -11.05 | -36.83% | 95 | 1,067 | 273.83% |
| GME240607C00016000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 24.00 | 21.05 | 22.55 | -13.77 | -36.46% | 8 | 178 | 256.45% |
| GME240614C00016000 | 2024-05-15 2:12PM EDT | 2024-06-14 | 22.25 | 21.30 | 22.90 | -13.25 | -37.32% | 9 | 138 | 249.22% |
| GME240621C00016000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 22.89 | 21.40 | 23.00 | -12.91 | -36.06% | 176 | 5,785 | 231.64% |
| GME240628C00016000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 22.05 | 21.45 | 23.55 | -5.59 | -20.22% | 4 | 10 | 229.88% |
| GME240719C00016000 | 2024-05-15 1:59PM EDT | 2024-07-19 | 24.00 | 21.75 | 23.55 | -5.15 | -17.67% | 14 | 1,136 | 196.48% |
| GME241018C00016000 | 2024-05-15 1:45PM EDT | 2024-10-18 | 23.02 | 22.40 | 24.70 | -8.06 | -25.93% | 26 | 572 | 151.37% |
| GME250117C00016000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 19.88 | 22.35 | 25.50 | -12.12 | -37.88% | 16 | 44 | 127.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00016000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.01 | +14.29% | 2,599 | 5,016 | 462.50% |
| GME240524P00016000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.47 | +0.05 | +12.50% | 557 | 864 | 351.95% |
| GME240531P00016000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 0.72 | 0.55 | 0.83 | +0.01 | +1.41% | 140 | 498 | 299.22% |
| GME240607P00016000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 1.00 | 1.06 | 1.35 | 0.00 | - | 63 | 171 | 296.88% |
| GME240614P00016000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 1.40 | 1.26 | 1.60 | +0.30 | +27.27% | 27 | 67 | 276.47% |
| GME240621P00016000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 1.40 | 1.25 | 1.71 | +0.12 | +9.38% | 104 | 1,322 | 252.73% |
| GME240628P00016000 | 2024-05-15 11:53AM EDT | 2024-06-28 | 2.05 | 1.27 | 2.13 | +0.55 | +36.67% | 75 | 75 | 243.85% |
| GME240719P00016000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 1.72 | 1.78 | 2.37 | +0.07 | +4.24% | 2,151 | 560 | 216.99% |
| GME241018P00016000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 3.00 | 2.66 | 3.50 | 0.00 | - | 29 | 193 | 166.16% |
| GME250117P00016000 | 2024-05-15 1:01PM EDT | 2025-01-17 | 4.50 | 3.35 | 4.50 | +0.86 | +23.63% | 33 | 131 | 148.44% |
© 2024 Yahoo. All rights reserved.