GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00036000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.46 | -0.36 | -47.37% | 456 | 462 | 246.48% |
| GME240705C00036000 | 2024-06-21 3:38PM EDT | 2024-07-05 | 0.65 | 0.50 | 0.75 | -0.60 | -48.00% | 16 | 145 | 186.72% |
| GME240712C00036000 | 2024-06-21 3:23PM EDT | 2024-07-12 | 1.08 | 0.90 | 1.19 | -0.82 | -43.16% | 38 | 317 | 178.13% |
| GME240719C00036000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 1.50 | 1.41 | 1.59 | -0.87 | -36.71% | 206 | 1,491 | 175.49% |
| GME240726C00036000 | 2024-06-21 2:39PM EDT | 2024-07-26 | 2.00 | 1.61 | 2.13 | -0.12 | -5.66% | 3 | 54 | 171.34% |
| GME240816C00036000 | 2024-06-21 3:42PM EDT | 2024-08-16 | 2.71 | 2.50 | 2.89 | -1.08 | -28.50% | 10 | 935 | 159.18% |
| GME241018C00036000 | 2024-06-21 3:31PM EDT | 2024-10-18 | 4.65 | 4.10 | 4.75 | -0.55 | -10.58% | 3 | 164 | 141.41% |
| GME250117C00036000 | 2024-06-18 12:43PM EDT | 2025-01-17 | 6.95 | 5.75 | 6.65 | 0.00 | - | 5 | 64 | 130.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00036000 | 2024-06-21 3:55PM EDT | 2024-06-28 | 12.53 | 12.10 | 12.70 | +1.13 | +9.91% | 68 | 88 | 230.86% |
| GME240705P00036000 | 2024-06-20 1:42PM EDT | 2024-07-05 | 12.07 | 12.30 | 13.00 | 0.00 | - | 11 | 131 | 182.62% |
| GME240712P00036000 | 2024-06-17 1:10PM EDT | 2024-07-12 | 13.01 | 12.75 | 13.45 | 0.00 | - | 5 | 3 | 177.15% |
| GME240719P00036000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 13.55 | 13.15 | 13.70 | +0.85 | +6.69% | 11 | 69 | 168.65% |
| GME240726P00036000 | 2024-06-18 2:03PM EDT | 2024-07-26 | 13.50 | 12.60 | 14.20 | 0.00 | - | 2 | 23 | 149.22% |
| GME240816P00036000 | 2024-06-21 2:59PM EDT | 2024-08-16 | 14.65 | 14.25 | 15.00 | +0.10 | +0.69% | 1 | 36 | 155.18% |
| GME241018P00036000 | 2024-06-21 2:44PM EDT | 2024-10-18 | 15.98 | 15.75 | 16.65 | +0.68 | +4.44% | 1 | 37 | 135.96% |
| GME250117P00036000 | 2024-06-18 9:46AM EDT | 2025-01-17 | 16.00 | 16.90 | 18.10 | 0.00 | - | 1 | 25 | 120.22% |
© 2024 Yahoo. All rights reserved.