GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00039000 | 2024-06-21 3:45PM EDT | 2024-06-28 | 0.34 | 0.31 | 0.38 | -0.39 | -53.42% | 163 | 988 | 264.84% |
| GME240705C00039000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 0.64 | 0.55 | 0.68 | -0.31 | -32.63% | 13 | 204 | 208.79% |
| GME240712C00039000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 0.93 | 0.82 | 1.03 | -0.83 | -47.16% | 14 | 51 | 190.23% |
| GME240719C00039000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.40 | -0.89 | -42.18% | 44 | 269 | 184.18% |
| GME240726C00039000 | 2024-06-21 3:00PM EDT | 2024-07-26 | 1.65 | 1.42 | 1.91 | -0.67 | -28.88% | 4 | 762 | 179.39% |
| GME240816C00039000 | 2024-06-21 3:30PM EDT | 2024-08-16 | 2.53 | 2.36 | 2.70 | -0.64 | -20.19% | 1 | 397 | 167.72% |
| GME241018C00039000 | 2024-06-20 2:46PM EDT | 2024-10-18 | 5.17 | 3.80 | 4.60 | +0.17 | +3.40% | 1 | 94 | 146.68% |
| GME250117C00039000 | 2024-06-18 11:04AM EDT | 2025-01-17 | 7.00 | 5.50 | 6.35 | -0.02 | -0.28% | 1 | 37 | 134.18% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00039000 | 2024-06-21 3:04PM EDT | 2024-06-28 | 15.30 | 15.10 | 15.65 | +1.69 | +12.42% | 23 | 21 | 257.03% |
| GME240705P00039000 | 2024-06-20 2:34PM EDT | 2024-07-05 | 14.52 | 15.20 | 15.90 | 0.00 | - | 14 | 17 | 195.31% |
| GME240712P00039000 | 2024-06-18 3:09PM EDT | 2024-07-12 | 15.50 | 15.65 | 16.30 | 0.00 | - | 1 | 5 | 188.96% |
| GME240719P00039000 | 2024-06-21 1:59PM EDT | 2024-07-19 | 15.55 | 15.95 | 16.50 | -0.12 | -0.77% | 4 | 225 | 176.27% |
| GME240726P00039000 | 2024-06-20 10:04AM EDT | 2024-07-26 | 16.55 | 14.60 | 17.00 | 0.00 | - | 16 | 23 | 135.74% |
| GME240816P00039000 | 2024-06-20 2:17PM EDT | 2024-08-16 | 16.78 | 17.00 | 17.70 | 0.00 | - | 22 | 51 | 160.30% |
| GME241018P00039000 | 2024-06-18 11:34AM EDT | 2024-10-18 | 18.27 | 18.40 | 19.30 | 0.00 | - | 10 | 66 | 138.82% |
| GME250117P00039000 | 2024-06-21 2:52PM EDT | 2025-01-17 | 20.21 | 19.60 | 20.70 | -0.41 | -1.99% | 2 | 18 | 122.51% |
© 2024 Yahoo. All rights reserved.