GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00041000 | 2024-06-21 3:52PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.35 | -0.26 | -45.61% | 375 | 586 | 280.86% |
| GME240705C00041000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 0.56 | 0.40 | 0.63 | -0.48 | -46.15% | 19 | 113 | 212.50% |
| GME240712C00041000 | 2024-06-21 11:11AM EDT | 2024-07-12 | 1.07 | 0.70 | 0.94 | -0.29 | -21.32% | 7 | 24 | 194.92% |
| GME240719C00041000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 1.00 | 1.04 | 1.27 | -0.90 | -47.37% | 7 | 206 | 186.72% |
| GME240726C00041000 | 2024-06-21 2:29PM EDT | 2024-07-26 | 1.71 | 1.31 | 1.91 | -0.30 | -14.93% | 7 | 42 | 186.72% |
| GME241018C00041000 | 2024-06-21 9:34AM EDT | 2024-10-18 | 5.00 | 3.80 | 4.40 | +0.30 | +6.38% | 1 | 60 | 150.49% |
| GME250117C00041000 | 2024-06-21 3:33PM EDT | 2025-01-17 | 5.79 | 5.05 | 6.05 | -0.81 | -12.27% | 24 | 52 | 133.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00041000 | 2024-06-18 10:19AM EDT | 2024-06-28 | 16.75 | 16.95 | 19.80 | 0.00 | - | 1 | 35 | 412.70% |
| GME240705P00041000 | 2024-06-07 1:53PM EDT | 2024-07-05 | 18.80 | 17.15 | 17.90 | 0.00 | - | 4 | 11 | 205.86% |
| GME240712P00041000 | 2024-06-17 12:51PM EDT | 2024-07-12 | 17.89 | 17.50 | 18.20 | 0.00 | - | 5 | 5 | 191.99% |
| GME240719P00041000 | 2024-06-21 3:37PM EDT | 2024-07-19 | 18.15 | 17.85 | 18.40 | +0.71 | +4.07% | 4 | 22 | 181.25% |
| GME241018P00041000 | 2024-06-17 1:26PM EDT | 2024-10-18 | 21.05 | 20.15 | 21.15 | 0.00 | - | 2 | 24 | 140.65% |
| GME250117P00041000 | 2024-06-18 3:57PM EDT | 2025-01-17 | 21.51 | 21.35 | 22.45 | 0.00 | - | 1 | 8 | 123.34% |
© 2024 Yahoo. All rights reserved.