GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00020000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 20.29 | 19.80 | 20.70 | -7.96 | -28.18% | 4,471 | 23,408 | 625.78% |
| GME240524C00020000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 21.34 | 20.50 | 21.45 | -8.37 | -28.17% | 1,003 | 6,293 | 416.41% |
| GME240531C00020000 | 2024-05-15 3:30PM EDT | 2024-05-31 | 21.00 | 20.70 | 22.00 | -9.76 | -31.73% | 170 | 1,269 | 345.31% |
| GME240607C00020000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 19.77 | 20.95 | 22.80 | -10.57 | -34.84% | 87 | 1,894 | 319.34% |
| GME240614C00020000 | 2024-05-15 1:53PM EDT | 2024-06-14 | 21.00 | 21.30 | 23.30 | -9.00 | -30.00% | 54 | 375 | 300.59% |
| GME240621C00020000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 23.75 | 21.85 | 23.35 | -7.25 | -23.39% | 526 | 14,085 | 283.69% |
| GME240628C00020000 | 2024-05-15 2:53PM EDT | 2024-06-28 | 21.70 | 21.50 | 23.85 | -4.30 | -16.54% | 16 | 109 | 263.48% |
| GME240719C00020000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 21.00 | 21.40 | 23.25 | -12.00 | -36.36% | 210 | 2,187 | 206.79% |
| GME241018C00020000 | 2024-05-15 3:19PM EDT | 2024-10-18 | 23.67 | 23.05 | 25.25 | -6.33 | -21.10% | 96 | 1,612 | 169.68% |
| GME250117C00020000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 23.30 | 22.50 | 25.45 | -8.81 | -27.44% | 178 | 2,466 | 132.32% |
| GME250620C00020000 | 2024-05-15 1:28PM EDT | 2025-06-20 | 21.33 | 24.85 | 27.15 | -5.42 | -20.26% | 17 | 378 | 128.20% |
| GME260116C00020000 | 2024-05-15 3:21PM EDT | 2026-01-16 | 28.00 | 24.00 | 29.70 | -7.00 | -20.00% | 54 | 440 | 112.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00020000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.05 | -26.32% | 22,789 | 16,230 | 428.13% |
| GME240524P00020000 | 2024-05-15 3:33PM EDT | 2024-05-24 | 1.07 | 1.05 | 1.07 | +0.11 | +11.58% | 5,562 | 3,716 | 362.50% |
| GME240531P00020000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 1.53 | 1.31 | 1.62 | +0.06 | +4.03% | 2,030 | 4,459 | 309.38% |
| GME240607P00020000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 2.02 | 1.80 | 2.41 | +0.06 | +3.06% | 788 | 908 | 297.66% |
| GME240614P00020000 | 2024-05-15 3:32PM EDT | 2024-06-14 | 2.38 | 2.25 | 2.46 | +0.13 | +5.68% | 753 | 495 | 273.93% |
| GME240621P00020000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 2.53 | 2.35 | 2.58 | -0.02 | -0.78% | 3,143 | 11,687 | 252.10% |
| GME240628P00020000 | 2024-05-15 3:30PM EDT | 2024-06-28 | 3.00 | 2.69 | 3.20 | +0.40 | +15.38% | 396 | 385 | 250.10% |
| GME240719P00020000 | 2024-05-15 3:31PM EDT | 2024-07-19 | 3.50 | 3.25 | 3.70 | +0.45 | +15.79% | 603 | 1,735 | 222.75% |
| GME241018P00020000 | 2024-05-15 3:28PM EDT | 2024-10-18 | 4.70 | 4.70 | 5.05 | +0.65 | +16.46% | 239 | 925 | 171.48% |
| GME250117P00020000 | 2024-05-15 3:32PM EDT | 2025-01-17 | 5.73 | 5.50 | 6.00 | +0.26 | +4.75% | 231 | 889 | 149.76% |
| GME250620P00020000 | 2024-05-15 12:36PM EDT | 2025-06-20 | 7.85 | 5.00 | 10.00 | +1.35 | +20.77% | 29 | 98 | 138.87% |
| GME260116P00020000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 8.20 | 8.10 | 9.30 | +0.45 | +5.81% | 27 | 558 | 124.83% |
© 2024 Yahoo. All rights reserved.