GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:32.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00032500 | 2024-06-27 1:32PM EDT | 2024-06-28 | 0.24 | 0.22 | 0.30 | +0.13 | +118.18% | 198 | 767 | 255.47% |
| GME240705C00032500 | 2024-06-27 1:28PM EDT | 2024-07-05 | 0.91 | 0.85 | 1.03 | +0.26 | +40.00% | 120 | 160 | 184.57% |
| GME240712C00032500 | 2024-06-27 1:27PM EDT | 2024-07-12 | 1.70 | 1.73 | 1.80 | +0.52 | +44.07% | 137 | 139 | 183.50% |
| GME240726C00032500 | 2024-06-27 10:02AM EDT | 2024-07-26 | 2.20 | 2.40 | 2.87 | -0.29 | -11.65% | 5 | 90 | 165.72% |
| GME240802C00032500 | 2024-06-27 12:52PM EDT | 2024-08-02 | 2.77 | 2.85 | 3.40 | +0.64 | +30.05% | 7 | 12 | 164.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00032500 | 2024-06-27 11:15AM EDT | 2024-06-28 | 6.92 | 6.90 | 7.25 | -1.37 | -16.53% | 35 | 69 | 205.47% |
| GME240705P00032500 | 2024-06-26 1:12PM EDT | 2024-07-05 | 8.76 | 7.65 | 8.05 | 0.00 | - | 2 | 4 | 179.69% |
| GME240726P00032500 | 2024-06-24 1:57PM EDT | 2024-07-26 | 10.31 | 9.20 | 9.80 | 0.00 | - | 2 | 24 | 162.01% |
| GME240802P00032500 | 2024-06-18 10:55AM EDT | 2024-08-02 | 10.96 | 9.25 | 10.65 | 0.00 | - | 1 | 4 | 160.21% |
© 2024 Yahoo. All rights reserved.