GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00045000 | 2024-06-27 1:33PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 787 | 2,821 | 376.56% |
| GME240705C00045000 | 2024-06-27 1:33PM EDT | 2024-07-05 | 0.44 | 0.40 | 0.45 | +0.18 | +69.23% | 350 | 743 | 246.88% |
| GME240712C00045000 | 2024-06-27 1:32PM EDT | 2024-07-12 | 0.85 | 0.78 | 0.90 | +0.27 | +46.55% | 93 | 249 | 221.29% |
| GME240719C00045000 | 2024-06-27 1:14PM EDT | 2024-07-19 | 1.16 | 1.16 | 1.27 | +0.26 | +28.89% | 103 | 3,235 | 206.54% |
| GME240726C00045000 | 2024-06-27 1:34PM EDT | 2024-07-26 | 1.62 | 1.41 | 1.72 | -0.01 | -0.61% | 15 | 180 | 196.88% |
| GME240802C00045000 | 2024-06-27 1:17PM EDT | 2024-08-02 | 1.76 | 1.73 | 1.99 | -0.04 | -2.22% | 113 | 30 | 188.67% |
| GME240816C00045000 | 2024-06-27 1:32PM EDT | 2024-08-16 | 2.50 | 2.21 | 2.61 | +0.55 | +28.21% | 21 | 1,035 | 177.69% |
| GME241018C00045000 | 2024-06-27 1:33PM EDT | 2024-10-18 | 4.19 | 4.00 | 4.45 | +0.09 | +2.20% | 38 | 233 | 152.91% |
| GME250117C00045000 | 2024-06-27 1:34PM EDT | 2025-01-17 | 5.95 | 5.50 | 6.05 | +1.00 | +21.10% | 6 | 733 | 134.47% |
| GME250620C00045000 | 2024-06-27 10:57AM EDT | 2025-06-20 | 7.20 | 6.00 | 7.65 | +0.20 | +2.86% | 4 | 71 | 111.98% |
| GME260116C00045000 | 2024-06-27 10:55AM EDT | 2026-01-16 | 8.79 | 8.10 | 9.50 | +0.21 | +2.45% | 4 | 209 | 104.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00045000 | 2024-06-27 1:19PM EDT | 2024-06-28 | 19.85 | 19.25 | 19.60 | -0.90 | -4.34% | 8 | 55 | 356.25% |
| GME240705P00045000 | 2024-06-26 3:56PM EDT | 2024-07-05 | 21.10 | 19.50 | 20.00 | 0.00 | - | 1 | 14 | 240.23% |
| GME240712P00045000 | 2024-06-27 11:44AM EDT | 2024-07-12 | 20.20 | 19.90 | 20.30 | -1.05 | -4.94% | 36 | 92 | 212.50% |
| GME240719P00045000 | 2024-06-26 3:56PM EDT | 2024-07-19 | 21.55 | 20.30 | 20.65 | 0.00 | - | 1 | 232 | 200.29% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 2024-07-26 | 24.20 | 20.55 | 21.10 | 0.00 | - | 1 | 2 | 191.89% |
| GME240802P00045000 | 2024-06-27 11:38AM EDT | 2024-08-02 | 21.00 | 20.55 | 21.90 | -0.84 | -3.85% | 1 | 1 | 188.43% |
| GME240816P00045000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 22.22 | 21.30 | 21.95 | 0.00 | - | 8 | 169 | 172.95% |
| GME241018P00045000 | 2024-06-27 10:58AM EDT | 2024-10-18 | 23.00 | 22.45 | 23.60 | -1.81 | -7.30% | 10 | 72 | 142.53% |
| GME250117P00045000 | 2024-06-26 3:14PM EDT | 2025-01-17 | 24.93 | 23.65 | 25.00 | 0.00 | - | 1 | 56 | 123.73% |
| GME250620P00045000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 25.05 | 23.95 | 28.00 | 0.00 | - | 5 | 87 | 109.83% |
| GME260116P00045000 | 2024-06-17 3:32PM EDT | 2026-01-16 | 26.43 | 25.00 | 28.85 | 0.00 | - | 3 | 121 | 94.71% |
© 2024 Yahoo. All rights reserved.