GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00025000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 12.90 | 12.40 | 13.50 | -10.95 | -45.91% | 6,819 | 21,420 | 0.00% |
| GME240524C00025000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 14.82 | 14.55 | 15.55 | -11.30 | -43.26% | 655 | 697 | 268.65% |
| GME240531C00025000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 16.47 | 15.70 | 17.50 | -9.98 | -37.73% | 87 | 160 | 290.82% |
| GME240607C00025000 | 2024-05-15 2:13PM EDT | 2024-06-07 | 17.00 | 16.15 | 17.65 | -10.00 | -37.04% | 71 | 267 | 257.32% |
| GME240614C00025000 | 2024-05-15 11:34AM EDT | 2024-06-14 | 14.65 | 16.80 | 18.60 | -10.22 | -41.09% | 19 | 94 | 255.08% |
| GME240621C00025000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 17.38 | 16.90 | 18.05 | -10.12 | -36.80% | 348 | 5,927 | 223.14% |
| GME240628C00025000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 15.30 | 17.05 | 18.50 | -12.70 | -45.36% | 28 | 64 | 213.87% |
| GME240719C00025000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 19.25 | 17.75 | 19.25 | -9.38 | -32.76% | 157 | 2,914 | 193.95% |
| GME241018C00025000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 19.52 | 18.65 | 21.30 | -9.48 | -32.69% | 73 | 572 | 148.34% |
| GME250117C00025000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 21.50 | 19.50 | 21.50 | -8.50 | -28.33% | 86 | 1,465 | 124.41% |
| GME250620C00025000 | 2024-05-14 3:30PM EDT | 2025-06-20 | 21.05 | 20.60 | 24.20 | -7.13 | -25.30% | 1 | 294 | 116.14% |
| GME260116C00025000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 23.03 | 20.65 | 23.95 | -8.12 | -26.07% | 208 | 412 | 93.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00025000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 0.70 | 0.68 | 0.70 | +0.10 | +16.67% | 13,476 | 8,189 | 416.02% |
| GME240524P00025000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 2.80 | 2.80 | 3.00 | +0.47 | +19.26% | 2,689 | 1,686 | 392.19% |
| GME240531P00025000 | 2024-05-15 2:45PM EDT | 2024-05-31 | 3.95 | 3.70 | 4.10 | +0.85 | +27.42% | 657 | 866 | 349.22% |
| GME240607P00025000 | 2024-05-15 2:47PM EDT | 2024-06-07 | 4.70 | 4.10 | 5.00 | +1.40 | +42.42% | 280 | 583 | 319.63% |
| GME240614P00025000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 5.34 | 4.60 | 5.35 | +1.14 | +27.14% | 182 | 213 | 296.00% |
| GME240621P00025000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 5.70 | 5.15 | 5.50 | +1.21 | +26.95% | 652 | 1,310 | 278.22% |
| GME240628P00025000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 6.44 | 5.20 | 6.30 | +1.34 | +26.27% | 44 | 82 | 267.82% |
| GME240719P00025000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 7.00 | 5.90 | 6.95 | +1.70 | +32.08% | 190 | 518 | 237.06% |
| GME241018P00025000 | 2024-05-15 1:55PM EDT | 2024-10-18 | 8.37 | 7.55 | 8.65 | +1.74 | +26.24% | 225 | 515 | 179.59% |
| GME250117P00025000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 9.15 | 8.80 | 9.70 | +1.21 | +15.24% | 69 | 570 | 157.37% |
| GME250620P00025000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 11.00 | 7.60 | 13.75 | +1.99 | +22.09% | 2 | 32 | 138.18% |
| GME260116P00025000 | 2024-05-14 2:12PM EDT | 2026-01-16 | 11.69 | 9.25 | 14.30 | +0.69 | +6.27% | 11 | 61 | 121.48% |
© 2024 Yahoo. All rights reserved.