GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:24.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00024000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 14.40 | 12.95 | 13.85 | -10.90 | -43.08% | 162 | 1,105 | 348.44% |
| GME240524C00024000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 15.80 | 14.80 | 16.05 | -8.94 | -36.14% | 25 | 86 | 361.91% |
| GME240531C00024000 | 2024-05-15 1:17PM EDT | 2024-05-31 | 13.71 | 15.55 | 17.15 | -13.48 | -49.58% | 17 | 76 | 325.10% |
| GME240607C00024000 | 2024-05-15 12:33PM EDT | 2024-06-07 | 13.69 | 16.15 | 17.65 | -10.45 | -43.29% | 10 | 44 | 296.68% |
| GME240614C00024000 | 2024-05-15 1:54PM EDT | 2024-06-14 | 17.43 | 16.55 | 18.40 | -12.30 | -41.37% | 18 | 37 | 281.84% |
| GME240621C00024000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 19.50 | 16.95 | 17.95 | -4.37 | -18.31% | 24 | 365 | 253.76% |
| GME240628C00024000 | 2024-05-15 11:12AM EDT | 2024-06-28 | 14.60 | 17.05 | 19.20 | -1.50 | -9.32% | 6 | 4 | 253.32% |
| GME240719C00024000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 16.80 | 17.65 | 19.50 | -11.35 | -40.32% | 35 | 38 | 220.26% |
| GME241018C00024000 | 2024-05-15 12:59PM EDT | 2024-10-18 | 17.50 | 18.75 | 21.05 | -7.10 | -28.86% | 10 | 24 | 163.97% |
| GME250117C00024000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 18.50 | 19.35 | 21.95 | -6.97 | -27.37% | 1 | 18 | 140.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00024000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.56 | 0.56 | 0.59 | +0.04 | +7.69% | 6,737 | 3,021 | 394.14% |
| GME240524P00024000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 2.56 | 2.07 | 2.55 | +0.56 | +28.00% | 620 | 576 | 356.64% |
| GME240531P00024000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 3.50 | 3.05 | 3.55 | +1.14 | +48.31% | 503 | 345 | 324.51% |
| GME240607P00024000 | 2024-05-15 1:46PM EDT | 2024-06-07 | 4.00 | 4.05 | 4.60 | +0.70 | +21.21% | 129 | 167 | 315.72% |
| GME240614P00024000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 5.00 | 4.45 | 5.25 | +1.10 | +28.21% | 14 | 13 | 296.73% |
| GME240621P00024000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 4.75 | 4.90 | 5.30 | +0.43 | +9.95% | 21 | 90 | 276.07% |
| GME240628P00024000 | 2024-05-15 1:40PM EDT | 2024-06-28 | 5.48 | 4.75 | 5.85 | +1.48 | +37.00% | 30 | 33 | 259.67% |
| GME240719P00024000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 5.80 | 5.55 | 6.40 | +1.18 | +25.54% | 204 | 221 | 231.01% |
| GME241018P00024000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 8.65 | 7.40 | 8.20 | +3.20 | +58.72% | 9 | 16 | 179.15% |
| GME250117P00024000 | 2024-05-15 11:37AM EDT | 2025-01-17 | 9.60 | 7.95 | 9.30 | +1.80 | +23.08% | 19 | 27 | 153.34% |
© 2024 Yahoo. All rights reserved.