GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00028000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 12.55 | 12.15 | 12.85 | -9.45 | -42.95% | 854 | 1,385 | 381.25% |
| GME240524C00028000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 15.40 | 15.00 | 16.25 | -8.80 | -36.36% | 83 | 233 | 398.83% |
| GME240531C00028000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 16.70 | 15.60 | 17.40 | -3.25 | -16.29% | 36 | 123 | 342.58% |
| GME240607C00028000 | 2024-05-15 1:26PM EDT | 2024-06-07 | 13.30 | 16.50 | 18.15 | -11.75 | -46.91% | 11 | 41 | 317.19% |
| GME240614C00028000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 18.10 | 17.25 | 18.85 | -3.25 | -15.22% | 14 | 26 | 301.37% |
| GME240621C00028000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 18.29 | 17.50 | 18.85 | -6.27 | -25.53% | 57 | 285 | 275.68% |
| GME240628C00028000 | 2024-05-15 3:26PM EDT | 2024-06-28 | 20.75 | 17.50 | 19.60 | +4.50 | +27.69% | 5 | 220 | 262.89% |
| GME240719C00028000 | 2024-05-15 12:44PM EDT | 2024-07-19 | 14.39 | 18.15 | 20.20 | -13.61 | -48.61% | 5 | 53 | 230.32% |
| GME241018C00028000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 16.60 | 19.70 | 21.90 | -5.85 | -26.06% | 9 | 52 | 171.97% |
| GME250117C00028000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 20.20 | 20.50 | 22.95 | -5.40 | -21.09% | 3 | 23 | 147.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00028000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 1.12 | 1.10 | 1.12 | +0.03 | +2.75% | 3,037 | 2,217 | 402.73% |
| GME240524P00028000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 3.92 | 3.70 | 4.30 | +0.54 | +15.98% | 1,553 | 410 | 394.73% |
| GME240531P00028000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 5.00 | 4.55 | 5.35 | +0.50 | +11.11% | 366 | 140 | 342.58% |
| GME240607P00028000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 5.65 | 5.60 | 6.05 | +0.34 | +6.40% | 36 | 39 | 318.95% |
| GME240614P00028000 | 2024-05-15 1:38PM EDT | 2024-06-14 | 7.95 | 5.90 | 7.10 | +2.00 | +33.61% | 12 | 49 | 301.37% |
| GME240621P00028000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 6.64 | 6.35 | 6.85 | +0.09 | +1.37% | 84 | 211 | 275.00% |
| GME240628P00028000 | 2024-05-15 3:17PM EDT | 2024-06-28 | 6.79 | 6.55 | 7.85 | +0.24 | +3.66% | 22 | 72 | 268.07% |
| GME240719P00028000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 7.85 | 7.50 | 8.30 | -0.45 | -5.42% | 22 | 164 | 236.18% |
| GME241018P00028000 | 2024-05-15 9:53AM EDT | 2024-10-18 | 10.50 | 9.25 | 10.45 | +1.79 | +20.55% | 3 | 21 | 180.52% |
| GME250117P00028000 | 2024-05-15 11:22AM EDT | 2025-01-17 | 12.32 | 9.95 | 11.50 | +2.67 | +27.67% | 18 | 38 | 153.66% |
© 2024 Yahoo. All rights reserved.