GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:31.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00031000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 50.00% |
| GME240531C00031000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| GME240607C00031000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| GME240614C00031000 | 2024-05-21 3:22PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GME240621C00031000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GME240628C00031000 | 2024-05-21 3:23PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GME240719C00031000 | 2024-05-21 3:39PM EDT | 2024-07-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GME240816C00031000 | 2024-05-21 12:10PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME241018C00031000 | 2024-05-21 12:15PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00031000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00031000 | 2024-05-21 3:29PM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GME240531P00031000 | 2024-05-21 12:12PM EDT | 2024-05-31 | 10.55 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GME240607P00031000 | 2024-05-20 12:33PM EDT | 2024-06-07 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00031000 | 2024-05-21 10:48AM EDT | 2024-06-14 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240621P00031000 | 2024-05-21 3:22PM EDT | 2024-06-21 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240628P00031000 | 2024-05-21 10:43AM EDT | 2024-06-28 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00031000 | 2024-05-21 10:36AM EDT | 2024-07-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240816P00031000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00031000 | 2024-05-20 12:14PM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00031000 | 2024-05-21 2:20PM EDT | 2025-01-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.