GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:46.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00046000 | 2024-06-18 3:54PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 451 | 1,504 | 50.00% |
| GME240628C00046000 | 2024-06-18 3:58PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 328 | 50.00% |
| GME240705C00046000 | 2024-06-18 3:54PM EDT | 2024-07-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| GME240712C00046000 | 2024-06-18 2:41PM EDT | 2024-07-12 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 85 | 50.00% |
| GME240719C00046000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 618 | 50.00% |
| GME240726C00046000 | 2024-06-18 9:37AM EDT | 2024-07-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GME241018C00046000 | 2024-06-18 2:14PM EDT | 2024-10-18 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| GME250117C00046000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00046000 | 2024-06-18 9:52AM EDT | 2024-06-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 0.00% |
| GME240628P00046000 | 2024-06-18 1:45PM EDT | 2024-06-28 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GME240705P00046000 | 2024-06-13 10:14AM EDT | 2024-07-05 | 23.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GME240712P00046000 | 2024-06-10 10:58AM EDT | 2024-07-12 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00046000 | 2024-06-14 2:21PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GME241018P00046000 | 2024-06-14 12:15PM EDT | 2024-10-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GME250117P00046000 | 2024-06-10 1:33PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.