GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705C00029500 | 2024-06-28 3:54PM EDT | 2024-07-05 | 0.38 | 0.26 | 0.44 | -0.44 | -53.66% | 286 | 306 | 123.05% |
| GME240712C00029500 | 2024-06-28 3:53PM EDT | 2024-07-12 | 0.92 | 0.96 | 1.08 | -0.77 | -45.56% | 87 | 75 | 132.52% |
| GME240726C00029500 | 2024-06-28 3:11PM EDT | 2024-07-26 | 2.02 | 1.98 | 2.16 | -0.58 | -22.31% | 11 | 68 | 135.64% |
| GME240802C00029500 | 2024-06-28 3:12PM EDT | 2024-08-02 | 2.46 | 2.46 | 3.40 | -0.94 | -27.65% | 2 | 39 | 150.20% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705P00029500 | 2024-06-27 3:33PM EDT | 2024-07-05 | 4.55 | 5.00 | 5.50 | -0.83 | -15.43% | 1 | 45 | 133.01% |
| GME240712P00029500 | 2024-06-28 3:33PM EDT | 2024-07-12 | 5.85 | 5.60 | 6.15 | -0.57 | -8.88% | 1 | 10 | 135.25% |
| GME240726P00029500 | 2024-06-25 3:43PM EDT | 2024-07-26 | 7.76 | 6.70 | 7.25 | 0.00 | - | 7 | 10 | 139.26% |
| GME240802P00029500 | 2024-06-14 3:02PM EDT | 2024-08-02 | 8.00 | 6.70 | 7.90 | 0.00 | - | - | 5 | 135.55% |
© 2024 Yahoo. All rights reserved.