GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00032000 | 2024-05-22 9:53AM EDT | 2024-05-24 | 0.57 | 0.53 | 0.67 | -0.38 | -40.00% | 160 | 1,286 | 387.50% |
| GME240531C00032000 | 2024-05-22 9:54AM EDT | 2024-05-31 | 1.36 | 1.25 | 1.44 | -0.08 | -5.56% | 85 | 780 | 282.62% |
| GME240607C00032000 | 2024-05-22 9:34AM EDT | 2024-06-07 | 2.17 | 2.00 | 2.43 | -0.39 | -15.23% | 1 | 151 | 269.63% |
| GME240614C00032000 | 2024-05-21 1:25PM EDT | 2024-06-14 | 2.35 | 2.55 | 3.10 | 0.00 | - | 4 | 294 | 256.15% |
| GME240621C00032000 | 2024-05-22 9:56AM EDT | 2024-06-21 | 3.15 | 2.93 | 3.30 | +0.55 | +26.83% | 6 | 1,677 | 237.31% |
| GME240628C00032000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 2.99 | 3.00 | 3.80 | 0.00 | - | 18 | 46 | 224.81% |
| GME240719C00032000 | 2024-05-21 3:38PM EDT | 2024-07-19 | 3.90 | 3.95 | 4.30 | 0.00 | - | 72 | 222 | 201.56% |
| GME240816C00032000 | 2024-05-21 2:45PM EDT | 2024-08-16 | 4.25 | 4.25 | 5.00 | 0.00 | - | 9 | 54 | 177.88% |
| GME241018C00032000 | 2024-05-21 3:30PM EDT | 2024-10-18 | 5.50 | 4.95 | 5.95 | 0.00 | - | 2 | 164 | 150.44% |
| GME250117C00032000 | 2024-05-21 3:22PM EDT | 2025-01-17 | 7.25 | 5.85 | 7.15 | 0.00 | - | 1 | 142 | 133.84% |
| GME250620C00032000 | 2024-05-21 10:36AM EDT | 2025-06-20 | 7.50 | 7.00 | 8.50 | 0.00 | - | 1 | 184 | 118.92% |
| GME260116C00032000 | 2024-05-21 3:58PM EDT | 2026-01-16 | 10.00 | 7.00 | 10.05 | 0.00 | - | 13 | 72 | 103.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00032000 | 2024-05-22 9:40AM EDT | 2024-05-24 | 10.90 | 10.90 | 11.50 | +0.13 | +1.21% | 1 | 305 | 420.31% |
| GME240531P00032000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 11.86 | 11.35 | 12.40 | 0.00 | - | 4 | 81 | 290.92% |
| GME240607P00032000 | 2024-05-21 12:20PM EDT | 2024-06-07 | 12.45 | 12.15 | 13.20 | 0.00 | - | 3 | 35 | 271.39% |
| GME240614P00032000 | 2024-05-20 2:02PM EDT | 2024-06-14 | 14.05 | 12.80 | 13.75 | 0.00 | - | 2 | 21 | 257.13% |
| GME240621P00032000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 13.00 | 13.25 | 14.05 | 0.00 | - | 4 | 59 | 241.60% |
| GME240628P00032000 | 2024-05-22 9:48AM EDT | 2024-06-28 | 13.90 | 13.50 | 14.45 | +0.65 | +4.91% | 20 | 238 | 230.13% |
| GME240719P00032000 | 2024-05-20 11:15AM EDT | 2024-07-19 | 14.24 | 14.10 | 14.80 | -0.36 | -2.47% | 1 | 267 | 198.54% |
| GME240816P00032000 | 2024-05-16 9:41AM EDT | 2024-08-16 | 12.50 | 14.55 | 15.50 | 0.00 | - | - | 6 | 177.20% |
| GME241018P00032000 | 2024-05-20 11:51AM EDT | 2024-10-18 | 16.18 | 15.25 | 16.25 | 0.00 | - | 5 | 76 | 148.10% |
| GME250117P00032000 | 2024-05-21 10:54AM EDT | 2025-01-17 | 16.50 | 16.05 | 17.20 | 0.00 | - | 1 | 104 | 129.44% |
| GME250620P00032000 | 2024-05-17 10:18AM EDT | 2025-06-20 | 17.15 | 14.15 | 20.00 | 0.00 | - | 2 | 17 | 106.23% |
| GME260116P00032000 | 2024-05-20 12:09PM EDT | 2026-01-16 | 19.00 | 15.55 | 20.90 | 0.00 | - | 6 | 14 | 96.56% |
© 2024 Yahoo. All rights reserved.