GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:31.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00031500 | 2024-06-27 1:50PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.25 | +0.06 | +40.00% | 238 | 391 | 242.19% |
| GME240705C00031500 | 2024-06-27 1:55PM EDT | 2024-07-05 | 1.12 | 0.96 | 1.11 | +0.23 | +25.84% | 17 | 51 | 190.82% |
| GME240712C00031500 | 2024-06-27 12:36PM EDT | 2024-07-12 | 1.78 | 1.68 | 1.95 | +0.30 | +20.27% | 21 | 38 | 185.94% |
| GME240726C00031500 | 2024-06-27 11:06AM EDT | 2024-07-26 | 2.77 | 2.57 | 3.05 | -0.12 | -4.15% | 11 | 233 | 172.46% |
| GME240802C00031500 | 2024-06-24 3:58PM EDT | 2024-08-02 | 2.33 | 2.58 | 3.95 | 0.00 | - | 1 | 204 | 169.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00031500 | 2024-06-26 3:51PM EDT | 2024-06-28 | 7.30 | 5.95 | 6.30 | 0.00 | - | 2 | 66 | 0.00% |
| GME240705P00031500 | 2024-06-25 2:29PM EDT | 2024-07-05 | 6.35 | 6.70 | 7.15 | -2.27 | -26.33% | 1 | 4 | 128.71% |
| GME240712P00031500 | 2024-06-27 12:33PM EDT | 2024-07-12 | 7.30 | 7.45 | 7.90 | -1.18 | -13.92% | 4 | 15 | 146.58% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 2024-07-26 | 12.15 | 8.30 | 8.90 | 0.00 | - | 6 | 3 | 143.46% |
| GME240802P00031500 | 2024-06-21 3:48PM EDT | 2024-08-02 | 10.22 | 8.40 | 9.75 | 0.00 | - | 4 | 4 | 145.02% |
© 2024 Yahoo. All rights reserved.