GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00033000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 10.20 | 10.15 | 10.60 | -8.05 | -44.11% | 4,199 | 1,930 | 516.60% |
| GME240524C00033000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 14.00 | 13.05 | 13.95 | -6.30 | -33.60% | 376 | 354 | 426.76% |
| GME240531C00033000 | 2024-05-15 3:15PM EDT | 2024-05-31 | 14.40 | 14.05 | 15.60 | -8.10 | -36.00% | 160 | 421 | 374.41% |
| GME240607C00033000 | 2024-05-15 2:04PM EDT | 2024-06-07 | 15.75 | 14.55 | 16.30 | -9.25 | -37.00% | 36 | 85 | 333.30% |
| GME240614C00033000 | 2024-05-15 2:17PM EDT | 2024-06-14 | 13.82 | 15.80 | 16.95 | -6.27 | -31.21% | 44 | 52 | 318.75% |
| GME240621C00033000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 16.75 | 15.00 | 16.60 | -7.60 | -31.21% | 50 | 106 | 273.93% |
| GME240719C00033000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 17.55 | 16.65 | 18.45 | -6.85 | -28.36% | 312 | 77 | 240.48% |
| GME241018C00033000 | 2024-05-15 3:25PM EDT | 2024-10-18 | 20.00 | 17.85 | 20.15 | -0.14 | -0.70% | 77 | 75 | 173.95% |
| GME250117C00033000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 18.00 | 18.80 | 21.50 | -9.50 | -34.55% | 329 | 12 | 150.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00033000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 2.81 | 2.81 | 2.95 | +0.20 | +7.66% | 6,755 | 1,432 | 423.83% |
| GME240524P00033000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 6.73 | 6.45 | 6.75 | +1.23 | +22.36% | 589 | 139 | 404.20% |
| GME240531P00033000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 8.00 | 7.40 | 8.40 | +0.94 | +13.31% | 115 | 52 | 356.05% |
| GME240607P00033000 | 2024-05-15 3:19PM EDT | 2024-06-07 | 9.01 | 8.10 | 9.10 | +1.50 | +19.97% | 45 | 27 | 320.75% |
| GME240614P00033000 | 2024-05-15 3:28PM EDT | 2024-06-14 | 9.20 | 8.90 | 10.05 | +0.55 | +6.36% | 32 | 6 | 305.57% |
| GME240621P00033000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 10.30 | 9.05 | 10.00 | +0.40 | +4.04% | 58 | 20 | 277.25% |
| GME240719P00033000 | 2024-05-15 2:20PM EDT | 2024-07-19 | 11.68 | 10.40 | 11.55 | +2.68 | +29.78% | 18 | 329 | 237.35% |
| GME241018P00033000 | 2024-05-15 1:39PM EDT | 2024-10-18 | 14.01 | 12.60 | 14.05 | +0.61 | +4.55% | 117 | 18 | 183.33% |
| GME250117P00033000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 16.10 | 13.75 | 15.05 | +3.28 | +25.59% | 22 | 57 | 156.98% |
© 2024 Yahoo. All rights reserved.