GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00017500 | 2024-05-15 2:26PM EDT | 2024-05-17 | 19.49 | 18.55 | 19.85 | -11.01 | -36.10% | 14 | 694 | 589.06% |
| GME240524C00017500 | 2024-05-15 1:08PM EDT | 2024-05-24 | 16.52 | 18.95 | 20.40 | -15.48 | -48.37% | 12 | 275 | 291.02% |
| GME240531C00017500 | 2024-05-15 2:09PM EDT | 2024-05-31 | 20.50 | 19.45 | 21.45 | -8.50 | -29.31% | 67 | 304 | 309.57% |
| GME240607C00017500 | 2024-05-15 11:59AM EDT | 2024-06-07 | 20.00 | 19.90 | 21.35 | -10.70 | -34.85% | 10 | 40 | 273.44% |
| GME240614C00017500 | 2024-05-15 10:51AM EDT | 2024-06-14 | 18.50 | 20.10 | 21.75 | -13.60 | -42.37% | 32 | 56 | 258.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00017500 | 2024-05-15 2:29PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 1,082 | 1,264 | 410.94% |
| GME240524P00017500 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.58 | 0.54 | 0.72 | 0.00 | - | 184 | 311 | 344.14% |
| GME240531P00017500 | 2024-05-15 1:58PM EDT | 2024-05-31 | 1.24 | 0.80 | 1.26 | +0.29 | +30.53% | 226 | 172 | 304.10% |
| GME240607P00017500 | 2024-05-15 11:27AM EDT | 2024-06-07 | 2.16 | 1.44 | 1.91 | +0.91 | +72.80% | 33 | 15 | 301.66% |
| GME240614P00017500 | 2024-05-15 2:16PM EDT | 2024-06-14 | 1.84 | 1.62 | 2.00 | +0.34 | +22.67% | 16 | 10 | 273.14% |
| GME240628P00017500 | 2024-05-15 1:51PM EDT | 2024-06-28 | 2.00 | 1.75 | 2.75 | +0.20 | +11.11% | 5 | 13 | 246.88% |
© 2024 Yahoo. All rights reserved.