GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00047000 | 2024-06-21 3:20PM EDT | 2024-06-28 | 0.27 | 0.21 | 0.34 | -0.24 | -47.06% | 29 | 282 | 294.53% |
| GME240705C00047000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 0.57 | 0.33 | 0.57 | -0.06 | -9.52% | 25 | 219 | 231.64% |
| GME240712C00047000 | 2024-06-21 2:39PM EDT | 2024-07-12 | 0.80 | 0.56 | 0.86 | -0.05 | -5.88% | 4 | 14 | 211.52% |
| GME240719C00047000 | 2024-06-21 3:32PM EDT | 2024-07-19 | 1.00 | 0.86 | 1.06 | 0.00 | - | 11 | 142 | 199.02% |
| GME240726C00047000 | 2024-06-20 12:33PM EDT | 2024-07-26 | 1.60 | 1.08 | 1.56 | 0.00 | - | 2 | 17 | 195.90% |
| GME241018C00047000 | 2024-06-21 3:54PM EDT | 2024-10-18 | 3.52 | 3.20 | 3.90 | -0.18 | -4.86% | 4 | 45 | 154.05% |
| GME250117C00047000 | 2024-06-18 10:38AM EDT | 2025-01-17 | 6.35 | 4.75 | 5.60 | 0.00 | - | 1 | 46 | 138.97% |
| GME250620C00047000 | 2024-06-20 3:51PM EDT | 2025-06-20 | 7.58 | 4.80 | 7.30 | 0.00 | - | 2 | 32 | 114.76% |
| GME260116C00047000 | 2024-06-20 10:17AM EDT | 2026-01-16 | 8.25 | 7.25 | 8.90 | 0.00 | - | 1 | 50 | 108.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00047000 | 2024-06-21 2:39PM EDT | 2024-06-28 | 22.84 | 23.05 | 23.55 | +1.59 | +7.48% | 1 | 13 | 284.38% |
| GME240705P00047000 | 2024-06-07 1:04PM EDT | 2024-07-05 | 24.50 | 23.05 | 23.80 | 0.00 | - | 12 | 11 | 219.73% |
| GME240712P00047000 | 2024-06-07 3:54PM EDT | 2024-07-12 | 24.30 | 23.30 | 24.05 | 0.00 | - | 1 | 0 | 203.13% |
| GME240719P00047000 | 2024-06-20 3:58PM EDT | 2024-07-19 | 23.10 | 23.65 | 24.20 | 0.00 | - | 1 | 43 | 192.58% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 2024-10-18 | 23.90 | 23.50 | 25.80 | 0.00 | - | - | 6 | 112.65% |
| GME250117P00047000 | 2024-06-20 12:39PM EDT | 2025-01-17 | 26.90 | 26.70 | 27.90 | 0.00 | - | 1 | 175 | 125.76% |
| GME250620P00047000 | 2024-06-11 10:05AM EDT | 2025-06-20 | 29.65 | 24.50 | 31.00 | 0.00 | - | 2 | 185 | 100.37% |
| GME260116P00047000 | 2024-06-21 2:19PM EDT | 2026-01-16 | 28.70 | 28.05 | 29.90 | +0.40 | +1.41% | 5 | 149 | 90.23% |
© 2024 Yahoo. All rights reserved.