GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:38.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00038000 | 2024-06-27 2:02PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.03 | -23.08% | 577 | 773 | 298.44% |
| GME240705C00038000 | 2024-06-27 1:51PM EDT | 2024-07-05 | 0.60 | 0.59 | 0.73 | +0.04 | +7.41% | 107 | 648 | 229.10% |
| GME240712C00038000 | 2024-06-27 1:52PM EDT | 2024-07-12 | 1.16 | 1.09 | 1.26 | +0.19 | +19.59% | 12 | 103 | 207.52% |
| GME240719C00038000 | 2024-06-27 2:01PM EDT | 2024-07-19 | 1.55 | 1.42 | 1.54 | +0.15 | +10.71% | 26 | 848 | 188.57% |
| GME240726C00038000 | 2024-06-27 1:17PM EDT | 2024-07-26 | 1.98 | 1.75 | 2.16 | +0.05 | +2.59% | 17 | 58 | 184.86% |
| GME240802C00038000 | 2024-06-27 1:33PM EDT | 2024-08-02 | 2.48 | 1.90 | 2.96 | +0.38 | +18.10% | 6 | 49 | 183.20% |
| GME240816C00038000 | 2024-06-27 11:37AM EDT | 2024-08-16 | 2.89 | 2.85 | 3.30 | +0.08 | +2.85% | 7 | 263 | 174.61% |
| GME241018C00038000 | 2024-06-26 3:01PM EDT | 2024-10-18 | 4.55 | 4.45 | 5.30 | 0.00 | - | 2 | 161 | 149.76% |
| GME250117C00038000 | 2024-06-25 11:03AM EDT | 2025-01-17 | 5.35 | 6.15 | 7.10 | 0.00 | - | 60 | 121 | 135.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00038000 | 2024-06-27 11:29AM EDT | 2024-06-28 | 13.01 | 12.65 | 13.10 | -0.54 | -3.99% | 2 | 67 | 307.81% |
| GME240705P00038000 | 2024-06-26 12:26PM EDT | 2024-07-05 | 13.83 | 13.10 | 13.55 | 0.00 | - | 3 | 8 | 187.70% |
| GME240712P00038000 | 2024-06-25 2:33PM EDT | 2024-07-12 | 15.05 | 13.55 | 13.95 | 0.00 | - | 1 | 6 | 177.93% |
| GME240719P00038000 | 2024-06-26 1:26PM EDT | 2024-07-19 | 14.55 | 14.00 | 14.35 | 0.00 | - | 12 | 838 | 172.56% |
| GME240726P00038000 | 2024-06-27 12:49PM EDT | 2024-07-26 | 14.12 | 14.05 | 14.65 | -2.93 | -17.18% | 2 | 4 | 159.03% |
| GME240816P00038000 | 2024-06-27 12:40PM EDT | 2024-08-16 | 14.95 | 15.00 | 15.65 | -1.60 | -9.67% | 2 | 38 | 152.69% |
| GME241018P00038000 | 2024-06-25 12:31PM EDT | 2024-10-18 | 18.25 | 16.35 | 17.35 | 0.00 | - | 10 | 21 | 131.01% |
| GME250117P00038000 | 2024-06-21 2:23PM EDT | 2025-01-17 | 18.90 | 17.70 | 18.85 | 0.00 | - | 1 | 55 | 116.94% |
© 2024 Yahoo. All rights reserved.