GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00027000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 50.00% |
| GME240531C00027000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| GME240607C00027000 | 2024-05-21 3:43PM EDT | 2024-06-07 | 2.55 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| GME240614C00027000 | 2024-05-21 3:26PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GME240621C00027000 | 2024-05-21 3:38PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| GME240628C00027000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME240719C00027000 | 2024-05-21 2:10PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME240816C00027000 | 2024-05-21 3:22PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GME241018C00027000 | 2024-05-21 3:33PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME250117C00027000 | 2024-05-20 2:38PM EDT | 2025-01-17 | 6.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GME250620C00027000 | 2024-05-20 10:16AM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME260116C00027000 | 2024-05-21 9:56AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00027000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 6.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GME240531P00027000 | 2024-05-21 3:36PM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240607P00027000 | 2024-05-21 3:13PM EDT | 2024-06-07 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240614P00027000 | 2024-05-21 12:13PM EDT | 2024-06-14 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00027000 | 2024-05-20 2:35PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME240628P00027000 | 2024-05-21 9:44AM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00027000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GME240816P00027000 | 2024-05-21 10:31AM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00027000 | 2024-05-20 12:58PM EDT | 2024-10-18 | 11.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME250117P00027000 | 2024-05-21 1:47PM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250620P00027000 | 2024-05-20 2:23PM EDT | 2025-06-20 | 13.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME260116P00027000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 14.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.