GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00019500 | 2024-05-15 3:52PM EDT | 2024-05-17 | 20.19 | 19.85 | 21.00 | -9.12 | -31.12% | 71 | 425 | 519.53% |
| GME240524C00019500 | 2024-05-15 3:48PM EDT | 2024-05-24 | 20.75 | 20.20 | 21.85 | -6.75 | -24.55% | 40 | 127 | 365.63% |
| GME240531C00019500 | 2024-05-15 12:51PM EDT | 2024-05-31 | 15.53 | 20.55 | 22.40 | -11.54 | -42.63% | 1 | 33 | 316.60% |
| GME240607C00019500 | 2024-05-15 11:00AM EDT | 2024-06-07 | 16.80 | 21.15 | 22.85 | -14.90 | -47.00% | 2 | 31 | 298.34% |
| GME240614C00019500 | 2024-05-14 3:38PM EDT | 2024-06-14 | 29.44 | 21.60 | 23.35 | 0.00 | - | 10 | 20 | 286.04% |
| GME240628C00019500 | 2024-05-15 12:44PM EDT | 2024-06-28 | 17.10 | 21.85 | 24.00 | -12.88 | -42.96% | 9 | 1 | 255.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00019500 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.12 | -0.05 | -27.78% | 1,189 | 904 | 412.50% |
| GME240524P00019500 | 2024-05-15 3:56PM EDT | 2024-05-24 | 1.03 | 0.84 | 1.15 | +0.23 | +28.75% | 90 | 145 | 367.77% |
| GME240531P00019500 | 2024-05-15 3:59PM EDT | 2024-05-31 | 1.42 | 1.19 | 1.65 | -0.03 | -2.10% | 45 | 64 | 316.21% |
| GME240607P00019500 | 2024-05-15 1:38PM EDT | 2024-06-07 | 2.02 | 1.41 | 2.38 | +0.27 | +15.43% | 21 | 31 | 295.12% |
| GME240614P00019500 | 2024-05-15 3:47PM EDT | 2024-06-14 | 2.33 | 1.95 | 2.58 | +0.37 | +18.88% | 16 | 75 | 278.32% |
| GME240628P00019500 | 2024-05-14 10:56AM EDT | 2024-06-28 | 4.10 | 2.39 | 3.35 | +1.20 | +41.38% | 1 | 18 | 254.98% |
© 2024 Yahoo. All rights reserved.