GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:17.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00017000 | 2024-05-22 10:52AM EDT | 2024-05-24 | 4.16 | 3.50 | 4.90 | -1.59 | -29.50% | 27 | 885 | 181.25% |
| GME240531C00017000 | 2024-05-22 10:56AM EDT | 2024-05-31 | 4.62 | 4.35 | 5.20 | -1.58 | -25.48% | 13 | 226 | 173.63% |
| GME240607C00017000 | 2024-05-21 1:46PM EDT | 2024-06-07 | 5.60 | 4.60 | 5.80 | +0.35 | +6.67% | 1 | 271 | 166.21% |
| GME240614C00017000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 5.85 | 5.20 | 6.25 | 0.00 | - | 11 | 163 | 171.88% |
| GME240621C00017000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 6.32 | 5.90 | 6.45 | 0.00 | - | 16 | 2,303 | 174.51% |
| GME240628C00017000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 6.23 | 5.70 | 6.80 | 0.00 | - | 1 | 57 | 161.13% |
| GME240719C00017000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 6.59 | 6.55 | 7.30 | 0.00 | - | 3 | 2,032 | 154.15% |
| GME241018C00017000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 8.75 | 7.90 | 8.85 | 0.00 | - | 35 | 704 | 130.18% |
| GME250117C00017000 | 2024-05-21 3:22PM EDT | 2025-01-17 | 10.75 | 8.50 | 10.05 | 0.00 | - | 3 | 157 | 119.39% |
| GME250620C00017000 | 2024-05-20 2:36PM EDT | 2025-06-20 | 9.69 | 9.00 | 12.70 | 0.00 | - | 16 | 167 | 117.02% |
| GME260116C00017000 | 2024-05-20 12:38PM EDT | 2026-01-16 | 10.70 | 10.80 | 12.95 | 0.00 | - | 31 | 613 | 107.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00017000 | 2024-05-22 11:01AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 663 | 5,273 | 164.06% |
| GME240531P00017000 | 2024-05-22 10:57AM EDT | 2024-05-31 | 0.56 | 0.50 | 0.60 | -0.14 | -20.00% | 152 | 744 | 155.47% |
| GME240607P00017000 | 2024-05-22 10:59AM EDT | 2024-06-07 | 1.20 | 1.15 | 1.29 | +0.03 | +2.50% | 54 | 516 | 172.07% |
| GME240614P00017000 | 2024-05-22 10:48AM EDT | 2024-06-14 | 1.73 | 1.73 | 1.88 | +0.13 | +8.55% | 9 | 135 | 180.18% |
| GME240621P00017000 | 2024-05-22 10:48AM EDT | 2024-06-21 | 1.90 | 1.77 | 2.10 | +0.30 | +18.75% | 64 | 1,511 | 165.23% |
| GME240628P00017000 | 2024-05-21 2:08PM EDT | 2024-06-28 | 2.08 | 1.89 | 2.50 | 0.00 | - | 6 | 82 | 161.33% |
| GME240719P00017000 | 2024-05-22 9:56AM EDT | 2024-07-19 | 2.70 | 2.57 | 2.87 | +0.10 | +3.85% | 31 | 883 | 148.83% |
| GME241018P00017000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 4.15 | 3.75 | 4.55 | 0.00 | - | 26 | 437 | 126.32% |
| GME250117P00017000 | 2024-05-21 9:45AM EDT | 2025-01-17 | 5.20 | 4.65 | 5.50 | 0.00 | - | 24 | 219 | 116.80% |
| GME250620P00017000 | 2024-05-21 3:17PM EDT | 2025-06-20 | 5.70 | 3.75 | 7.40 | 0.00 | - | 16 | 208 | 98.58% |
| GME260116P00017000 | 2024-05-21 12:36PM EDT | 2026-01-16 | 7.10 | 6.20 | 9.55 | 0.00 | - | 81 | 571 | 108.59% |
© 2024 Yahoo. All rights reserved.