GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:19.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00019000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 18.05 | 17.30 | 18.55 | -11.95 | -39.83% | 66 | 2,143 | 0.00% |
| GME240524C00019000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 21.10 | 18.00 | 19.45 | -9.90 | -31.94% | 103 | 321 | 0.00% |
| GME240531C00019000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 16.00 | 18.50 | 19.90 | -13.50 | -45.76% | 4 | 357 | 164.84% |
| GME240607C00019000 | 2024-05-14 1:11PM EDT | 2024-06-07 | 18.05 | 18.70 | 20.40 | -1.95 | -9.75% | 1 | 209 | 207.03% |
| GME240614C00019000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 22.00 | 19.20 | 21.05 | -14.73 | -40.10% | 15 | 65 | 156.45% |
| GME240621C00019000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 20.40 | 19.25 | 20.90 | -5.17 | -20.22% | 11 | 1,215 | 135.94% |
| GME240628C00019000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 17.36 | 19.30 | 21.50 | -13.99 | -44.63% | 1 | 16 | 151.17% |
| GME240719C00019000 | 2024-05-15 12:35PM EDT | 2024-07-19 | 17.77 | 19.75 | 21.65 | -15.23 | -46.15% | 1 | 279 | 139.94% |
| GME241018C00019000 | 2024-05-15 11:31AM EDT | 2024-10-18 | 20.11 | 20.35 | 23.00 | -16.81 | -45.53% | 23 | 196 | 116.21% |
| GME250117C00019000 | 2024-05-14 10:15AM EDT | 2025-01-17 | 38.56 | 21.40 | 23.90 | 0.00 | - | 3 | 72 | 109.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00019000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.13 | -0.03 | -20.00% | 2,349 | 2,324 | 420.31% |
| GME240524P00019000 | 2024-05-15 2:44PM EDT | 2024-05-24 | 0.80 | 0.80 | 1.04 | +0.02 | +2.27% | 236 | 320 | 364.45% |
| GME240531P00019000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 1.45 | 1.10 | 1.75 | -0.05 | -3.33% | 72 | 159 | 321.29% |
| GME240607P00019000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 2.59 | 1.64 | 2.38 | +0.91 | +54.17% | 61 | 62 | 306.45% |
| GME240614P00019000 | 2024-05-15 2:21PM EDT | 2024-06-14 | 2.79 | 1.83 | 2.78 | +0.79 | +39.50% | 6 | 8 | 284.67% |
| GME240621P00019000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 2.41 | 2.12 | 2.85 | +0.15 | +6.64% | 242 | 190 | 265.14% |
| GME240628P00019000 | 2024-05-15 1:50PM EDT | 2024-06-28 | 2.70 | 2.34 | 3.35 | +0.43 | +18.94% | 26 | 8 | 258.15% |
| GME240719P00019000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 3.30 | 2.91 | 3.80 | +0.55 | +20.00% | 14 | 89 | 229.69% |
| GME241018P00019000 | 2024-05-15 1:37PM EDT | 2024-10-18 | 4.70 | 4.15 | 5.10 | +0.64 | +15.76% | 7 | 65 | 174.76% |
| GME250117P00019000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 5.70 | 5.10 | 6.15 | +1.32 | +30.14% | 30 | 32 | 155.08% |
© 2024 Yahoo. All rights reserved.