GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00030000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 9.20 | 9.05 | 9.40 | -11.05 | -54.43% | 15,655 | 37,898 | 414.84% |
| GME240524C00030000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 11.95 | 11.90 | 12.70 | -11.55 | -49.15% | 4,643 | 2,389 | 385.45% |
| GME240531C00030000 | 2024-05-15 2:04PM EDT | 2024-05-31 | 15.00 | 13.20 | 14.15 | -9.07 | -37.68% | 934 | 959 | 348.97% |
| GME240607C00030000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 15.00 | 13.65 | 15.00 | -8.00 | -34.78% | 271 | 1,483 | 315.04% |
| GME240614C00030000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 16.77 | 14.35 | 16.00 | -9.93 | -37.19% | 103 | 295 | 301.95% |
| GME240621C00030000 | 2024-05-15 2:12PM EDT | 2024-06-21 | 15.60 | 14.65 | 16.00 | -9.41 | -37.62% | 491 | 3,694 | 276.71% |
| GME240628C00030000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 14.15 | 14.75 | 16.45 | -10.85 | -43.40% | 70 | 287 | 260.99% |
| GME240719C00030000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 17.40 | 15.85 | 17.50 | -9.85 | -36.15% | 316 | 1,723 | 237.35% |
| GME241018C00030000 | 2024-05-15 2:16PM EDT | 2024-10-18 | 17.70 | 17.00 | 18.80 | -9.86 | -35.78% | 207 | 1,744 | 170.41% |
| GME250117C00030000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 19.05 | 17.65 | 20.10 | -8.70 | -31.35% | 136 | 2,079 | 146.29% |
| GME250620C00030000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 21.00 | 18.20 | 22.40 | -8.17 | -28.01% | 107 | 321 | 127.59% |
| GME260116C00030000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 23.00 | 19.55 | 23.80 | -6.50 | -22.03% | 28 | 1,594 | 113.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00030000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 2.36 | 2.38 | 2.45 | +0.78 | +47.56% | 26,060 | 10,632 | 431.25% |
| GME240524P00030000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 5.55 | 5.25 | 5.60 | +1.20 | +27.59% | 4,839 | 2,491 | 390.63% |
| GME240531P00030000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 6.59 | 6.70 | 6.85 | +1.19 | +21.60% | 423 | 571 | 351.95% |
| GME240607P00030000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 7.30 | 7.10 | 8.15 | +1.28 | +21.26% | 387 | 276 | 324.22% |
| GME240614P00030000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 7.75 | 7.95 | 8.85 | +1.00 | +14.81% | 246 | 312 | 307.86% |
| GME240621P00030000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 8.52 | 8.10 | 8.90 | +1.15 | +15.44% | 1,147 | 1,944 | 280.71% |
| GME240628P00030000 | 2024-05-15 2:18PM EDT | 2024-06-28 | 9.10 | 9.10 | 9.50 | +1.67 | +21.33% | 204 | 335 | 277.59% |
| GME240719P00030000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 9.80 | 9.50 | 10.15 | +1.70 | +20.99% | 1,505 | 1,363 | 239.99% |
| GME241018P00030000 | 2024-05-15 2:21PM EDT | 2024-10-18 | 11.65 | 11.45 | 11.90 | +1.95 | +20.10% | 311 | 534 | 180.79% |
| GME250117P00030000 | 2024-05-15 2:12PM EDT | 2025-01-17 | 12.75 | 12.70 | 12.85 | +2.00 | +18.98% | 233 | 721 | 156.18% |
| GME250620P00030000 | 2024-05-15 12:19PM EDT | 2025-06-20 | 15.12 | 11.95 | 16.10 | +2.07 | +15.86% | 5 | 31 | 134.06% |
| GME260116P00030000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 15.70 | 13.10 | 16.50 | +2.50 | +18.94% | 15 | 107 | 114.58% |
© 2024 Yahoo. All rights reserved.