GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00023000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4,199 | 0 | 12.50% |
| GME240531C00023000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 6.25% |
| GME240607C00023000 | 2024-05-21 3:41PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| GME240614C00023000 | 2024-05-21 2:55PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GME240621C00023000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 3.13% |
| GME240628C00023000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 4.91 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| GME240719C00023000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| GME240816C00023000 | 2024-05-21 3:50PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| GME241018C00023000 | 2024-05-21 2:14PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GME250117C00023000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00023000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.98 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| GME240531P00023000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GME240607P00023000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 4.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240614P00023000 | 2024-05-21 1:15PM EDT | 2024-06-14 | 5.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240621P00023000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GME240628P00023000 | 2024-05-21 12:41PM EDT | 2024-06-28 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00023000 | 2024-05-21 2:21PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME240816P00023000 | 2024-05-21 9:49AM EDT | 2024-08-16 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00023000 | 2024-05-21 3:06PM EDT | 2024-10-18 | 8.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250117P00023000 | 2024-05-16 11:16AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.