GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00040000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,978 | 10,703 | 50.00% |
| GME240531C00040000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,279 | 2,458 | 50.00% |
| GME240607C00040000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 471 | 1,376 | 50.00% |
| GME240614C00040000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 283 | 1,485 | 50.00% |
| GME240621C00040000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1,858 | 20,701 | 50.00% |
| GME240628C00040000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 90 | 421 | 50.00% |
| GME240719C00040000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 506 | 6,639 | 25.00% |
| GME240816C00040000 | 2024-05-21 3:26PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 133 | 1,476 | 25.00% |
| GME241018C00040000 | 2024-05-21 3:44PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 293 | 1,853 | 25.00% |
| GME250117C00040000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 2,233 | 12.50% |
| GME250620C00040000 | 2024-05-21 3:39PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 478 | 12.50% |
| GME260116C00040000 | 2024-05-21 12:44PM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 289 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00040000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 19.00 | 0.00 | 0.00 | 0.00 | - | 127 | 850 | 0.00% |
| GME240531P00040000 | 2024-05-21 3:25PM EDT | 2024-05-31 | 18.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,517 | 0.00% |
| GME240607P00040000 | 2024-05-21 11:26AM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| GME240614P00040000 | 2024-05-21 10:03AM EDT | 2024-06-14 | 21.02 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| GME240621P00040000 | 2024-05-21 3:26PM EDT | 2024-06-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 13 | 3,140 | 0.00% |
| GME240628P00040000 | 2024-05-20 1:08PM EDT | 2024-06-28 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| GME240719P00040000 | 2024-05-21 11:38AM EDT | 2024-07-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| GME240816P00040000 | 2024-05-21 10:18AM EDT | 2024-08-16 | 22.18 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| GME241018P00040000 | 2024-05-21 3:02PM EDT | 2024-10-18 | 22.53 | 0.00 | 0.00 | 0.00 | - | 7 | 594 | 0.00% |
| GME250117P00040000 | 2024-05-21 12:42PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 16 | 409 | 0.00% |
| GME250620P00040000 | 2024-05-20 9:35AM EDT | 2025-06-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GME260116P00040000 | 2024-05-20 2:42PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.