GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:34.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00034000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 884 | 3,360 | 50.00% |
| GME240531C00034000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 459 | 2,287 | 50.00% |
| GME240607C00034000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 120 | 585 | 50.00% |
| GME240614C00034000 | 2024-05-21 2:24PM EDT | 2024-06-14 | 2.53 | 0.00 | 0.00 | 0.00 | - | 123 | 408 | 50.00% |
| GME240621C00034000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 35 | 741 | 25.00% |
| GME240628C00034000 | 2024-05-21 2:10PM EDT | 2024-06-28 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| GME240719C00034000 | 2024-05-21 9:31AM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 25.00% |
| GME240816C00034000 | 2024-05-21 1:58PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
| GME241018C00034000 | 2024-05-21 11:39AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 12.50% |
| GME250117C00034000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00034000 | 2024-05-21 1:10PM EDT | 2024-05-24 | 13.91 | 0.00 | 0.00 | 0.00 | - | 14 | 309 | 0.00% |
| GME240531P00034000 | 2024-05-21 2:20PM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 175 | 0.00% |
| GME240607P00034000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 14.31 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| GME240614P00034000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 14.70 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 0.00% |
| GME240621P00034000 | 2024-05-21 9:43AM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| GME240628P00034000 | 2024-05-17 9:32AM EDT | 2024-06-28 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GME240719P00034000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GME241018P00034000 | 2024-05-20 11:52AM EDT | 2024-10-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| GME250117P00034000 | 2024-05-20 3:38PM EDT | 2025-01-17 | 18.53 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.