GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00043000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 0.27 | 0.24 | 0.43 | -0.37 | -57.81% | 105 | 238 | 299.22% |
| GME240705C00043000 | 2024-06-21 3:36PM EDT | 2024-07-05 | 0.55 | 0.40 | 0.57 | -0.19 | -25.68% | 5 | 209 | 221.88% |
| GME240712C00043000 | 2024-06-21 12:45PM EDT | 2024-07-12 | 0.99 | 0.63 | 0.91 | -0.21 | -17.50% | 9 | 32 | 202.05% |
| GME240719C00043000 | 2024-06-21 2:50PM EDT | 2024-07-19 | 1.15 | 1.00 | 1.20 | -0.51 | -30.72% | 1 | 520 | 193.36% |
| GME240726C00043000 | 2024-06-20 2:26PM EDT | 2024-07-26 | 2.56 | 1.24 | 1.68 | 0.00 | - | 11 | 27 | 189.16% |
| GME241018C00043000 | 2024-06-20 11:23AM EDT | 2024-10-18 | 4.37 | 3.55 | 4.20 | 0.00 | - | 4 | 136 | 151.49% |
| GME250117C00043000 | 2024-06-20 1:38PM EDT | 2025-01-17 | 6.00 | 5.05 | 5.95 | 0.00 | - | 1 | 205 | 136.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00043000 | 2024-06-21 1:59PM EDT | 2024-06-28 | 18.40 | 19.05 | 19.60 | -0.08 | -0.43% | 17 | 25 | 282.42% |
| GME240705P00043000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 18.95 | 19.20 | 19.85 | 0.00 | - | 1 | 10 | 218.36% |
| GME240712P00043000 | 2024-06-12 1:11PM EDT | 2024-07-12 | 19.41 | 19.50 | 20.15 | 0.00 | - | 6 | 30 | 200.98% |
| GME240719P00043000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 19.95 | 19.75 | 20.35 | +0.35 | +1.79% | 17 | 28 | 186.62% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 2024-07-26 | 18.02 | 18.10 | 22.85 | 0.00 | - | 1 | 1 | 186.72% |
| GME241018P00043000 | 2024-06-10 12:01PM EDT | 2024-10-18 | 24.85 | 21.95 | 22.95 | 0.00 | - | 5 | 16 | 142.02% |
| GME250117P00043000 | 2024-06-11 10:54AM EDT | 2025-01-17 | 25.01 | 23.10 | 24.25 | 0.00 | - | 2 | 3 | 124.17% |
© 2024 Yahoo. All rights reserved.