GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00042000 | 2024-06-18 3:55PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,426 | 2,769 | 50.00% |
| GME240628C00042000 | 2024-06-18 3:26PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 68 | 516 | 50.00% |
| GME240705C00042000 | 2024-06-18 3:37PM EDT | 2024-07-05 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 490 | 50.00% |
| GME240712C00042000 | 2024-06-18 10:22AM EDT | 2024-07-12 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| GME240719C00042000 | 2024-06-18 3:53PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 42 | 192 | 50.00% |
| GME240726C00042000 | 2024-06-18 3:49PM EDT | 2024-07-26 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| GME241018C00042000 | 2024-06-18 12:16PM EDT | 2024-10-18 | 4.44 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 25.00% |
| GME250117C00042000 | 2024-06-14 10:07AM EDT | 2025-01-17 | 10.98 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| GME250620C00042000 | 2024-06-17 1:15PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 12.50% |
| GME260116C00042000 | 2024-06-18 12:58PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00042000 | 2024-06-17 3:40PM EDT | 2024-06-21 | 16.54 | 0.00 | 0.00 | 0.00 | - | 27 | 628 | 0.00% |
| GME240628P00042000 | 2024-06-14 10:20AM EDT | 2024-06-28 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| GME240705P00042000 | 2024-06-17 10:44AM EDT | 2024-07-05 | 16.33 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| GME240712P00042000 | 2024-06-14 3:08PM EDT | 2024-07-12 | 16.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GME240719P00042000 | 2024-06-17 11:37AM EDT | 2024-07-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 150 | 162 | 0.00% |
| GME241018P00042000 | 2024-06-18 10:00AM EDT | 2024-10-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| GME250117P00042000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 22.04 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 2025-06-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GME260116P00042000 | 2024-06-11 10:07AM EDT | 2026-01-16 | 25.71 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.