GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:21.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00021000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5,661 | 5,327 | 0.00% |
| GME240531C00021000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 564 | 787 | 0.00% |
| GME240607C00021000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 130 | 439 | 0.00% |
| GME240614C00021000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 171 | 183 | 0.00% |
| GME240621C00021000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 963 | 1,912 | 0.00% |
| GME240628C00021000 | 2024-05-21 3:27PM EDT | 2024-06-28 | 5.50 | 0.00 | 0.00 | 0.00 | - | 96 | 392 | 0.00% |
| GME240719C00021000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 49 | 710 | 0.00% |
| GME241018C00021000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 0.00% |
| GME250117C00021000 | 2024-05-21 2:23PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00021000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,229 | 4,399 | 12.50% |
| GME240531P00021000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 505 | 1,059 | 12.50% |
| GME240607P00021000 | 2024-05-21 3:10PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 99 | 416 | 6.25% |
| GME240614P00021000 | 2024-05-21 3:38PM EDT | 2024-06-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 6.25% |
| GME240621P00021000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 200 | 459 | 6.25% |
| GME240628P00021000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 4.28 | 0.00 | 0.00 | 0.00 | - | 9 | 83 | 6.25% |
| GME240719P00021000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 49 | 132 | 3.13% |
| GME241018P00021000 | 2024-05-21 1:37PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 265 | 3.13% |
| GME250117P00021000 | 2024-05-21 3:22PM EDT | 2025-01-17 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
© 2024 Yahoo. All rights reserved.