GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00022000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 16.35 | 15.10 | 16.25 | -11.15 | -40.55% | 239 | 2,646 | 505.08% |
| GME240524C00022000 | 2024-05-15 11:24AM EDT | 2024-05-24 | 14.34 | 16.05 | 17.45 | -12.03 | -45.62% | 98 | 282 | 371.48% |
| GME240531C00022000 | 2024-05-15 1:39PM EDT | 2024-05-31 | 16.00 | 16.65 | 18.40 | -12.75 | -44.35% | 56 | 634 | 330.08% |
| GME240607C00022000 | 2024-05-15 12:32PM EDT | 2024-06-07 | 14.67 | 17.05 | 19.00 | -19.13 | -56.60% | 25 | 25 | 301.27% |
| GME240614C00022000 | 2024-05-15 1:04PM EDT | 2024-06-14 | 16.30 | 17.60 | 19.40 | -13.94 | -46.10% | 6 | 50 | 284.18% |
| GME240621C00022000 | 2024-05-15 12:35PM EDT | 2024-06-21 | 14.60 | 17.90 | 19.40 | -17.10 | -53.94% | 61 | 1,283 | 262.11% |
| GME240628C00022000 | 2024-05-14 10:43AM EDT | 2024-06-28 | 29.00 | 17.95 | 19.95 | 0.00 | - | 1 | 25 | 250.68% |
| GME240719C00022000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 19.50 | 18.50 | 20.50 | -5.78 | -22.86% | 34 | 1,070 | 221.88% |
| GME241018C00022000 | 2024-05-14 12:51PM EDT | 2024-10-18 | 18.46 | 19.45 | 22.25 | -7.69 | -29.41% | 1 | 1,186 | 167.31% |
| GME250117C00022000 | 2024-05-14 3:30PM EDT | 2025-01-17 | 29.00 | 20.05 | 22.75 | 0.00 | - | 11 | 18 | 140.77% |
| GME250620C00022000 | 2024-05-15 10:31AM EDT | 2025-06-20 | 19.55 | 20.60 | 24.70 | -8.26 | -29.70% | 18 | 944 | 124.41% |
| GME260116C00022000 | 2024-05-15 2:05PM EDT | 2026-01-16 | 25.50 | 20.65 | 27.45 | -7.35 | -22.37% | 10 | 87 | 113.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00022000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | -0.02 | -5.88% | 2,249 | 4,042 | 391.41% |
| GME240524P00022000 | 2024-05-15 2:19PM EDT | 2024-05-24 | 1.65 | 1.53 | 1.77 | +0.20 | +13.79% | 355 | 430 | 350.39% |
| GME240531P00022000 | 2024-05-15 2:04PM EDT | 2024-05-31 | 2.50 | 2.04 | 2.65 | +0.37 | +17.37% | 65 | 67 | 310.64% |
| GME240607P00022000 | 2024-05-15 11:50AM EDT | 2024-06-07 | 3.25 | 3.10 | 3.65 | +0.36 | +12.46% | 12 | 64 | 309.96% |
| GME240614P00022000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 3.65 | 3.10 | 4.25 | -0.10 | -2.67% | 32 | 34 | 284.81% |
| GME240621P00022000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 3.60 | 3.75 | 4.10 | -0.14 | -3.74% | 40 | 248 | 266.21% |
| GME240628P00022000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 5.50 | 3.70 | 4.80 | +2.37 | +75.72% | 6 | 25 | 255.32% |
| GME240719P00022000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 4.25 | 4.35 | 5.30 | +0.47 | +12.43% | 9 | 82 | 226.27% |
| GME241018P00022000 | 2024-05-15 2:10PM EDT | 2024-10-18 | 6.90 | 5.90 | 6.80 | +1.80 | +35.29% | 9 | 234 | 173.27% |
| GME250117P00022000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 8.69 | 6.65 | 8.00 | +2.49 | +40.16% | 9 | 14 | 151.51% |
| GME250620P00022000 | 2024-05-14 3:01PM EDT | 2025-06-20 | 7.85 | 7.00 | 11.45 | 0.00 | - | 4 | 45 | 140.65% |
| GME260116P00022000 | 2024-05-15 12:09PM EDT | 2026-01-16 | 12.70 | 9.25 | 11.30 | +3.75 | +41.90% | 4 | 36 | 124.16% |
© 2024 Yahoo. All rights reserved.