GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00029000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 11.80 | 10.70 | 11.75 | -9.10 | -43.54% | 401 | 2,021 | 295.31% |
| GME240524C00029000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 12.78 | 13.55 | 14.65 | -10.54 | -45.20% | 74 | 258 | 341.89% |
| GME240531C00029000 | 2024-05-15 12:29PM EDT | 2024-05-31 | 11.16 | 14.30 | 15.55 | -15.34 | -57.89% | 144 | 246 | 296.09% |
| GME240607C00029000 | 2024-05-15 1:05PM EDT | 2024-06-07 | 12.15 | 14.95 | 16.75 | -10.85 | -47.17% | 7 | 83 | 280.57% |
| GME240614C00029000 | 2024-05-15 1:02PM EDT | 2024-06-14 | 12.50 | 15.45 | 17.05 | -13.00 | -50.98% | 32 | 173 | 258.79% |
| GME240621C00029000 | 2024-05-15 1:34PM EDT | 2024-06-21 | 13.80 | 15.85 | 17.10 | -11.45 | -45.35% | 15 | 131 | 239.75% |
| GME240719C00029000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 14.00 | 16.85 | 18.50 | -11.00 | -44.00% | 15 | 38 | 206.35% |
| GME241018C00029000 | 2024-05-15 1:41PM EDT | 2024-10-18 | 17.48 | 18.10 | 19.90 | -3.67 | -17.35% | 5 | 78 | 151.39% |
| GME250117C00029000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 21.60 | 19.00 | 21.20 | -9.60 | -30.77% | 5 | 43 | 132.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00029000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 1.71 | 1.57 | 1.76 | +0.26 | +17.93% | 2,301 | 2,458 | 442.19% |
| GME240524P00029000 | 2024-05-15 2:57PM EDT | 2024-05-24 | 4.65 | 4.65 | 5.00 | +1.17 | +33.62% | 343 | 252 | 416.99% |
| GME240531P00029000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 6.00 | 5.40 | 6.25 | +1.38 | +29.24% | 68 | 146 | 359.96% |
| GME240607P00029000 | 2024-05-15 1:34PM EDT | 2024-06-07 | 7.20 | 6.15 | 7.20 | +1.09 | +17.84% | 49 | 146 | 331.64% |
| GME240614P00029000 | 2024-05-15 1:51PM EDT | 2024-06-14 | 7.61 | 6.75 | 7.90 | +1.51 | +24.75% | 19 | 36 | 311.13% |
| GME240621P00029000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 7.50 | 7.10 | 7.95 | +0.90 | +13.64% | 34 | 333 | 286.43% |
| GME240719P00029000 | 2024-05-15 11:46AM EDT | 2024-07-19 | 10.05 | 8.30 | 9.20 | +1.90 | +23.31% | 13 | 204 | 242.60% |
| GME241018P00029000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 9.70 | 10.15 | 11.15 | -0.03 | -0.31% | 43 | 34 | 183.35% |
| GME250117P00029000 | 2024-05-15 2:38PM EDT | 2025-01-17 | 11.90 | 11.05 | 12.35 | -0.10 | -0.83% | 6 | 53 | 157.69% |
© 2024 Yahoo. All rights reserved.