GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00048000 | 2024-06-21 3:29PM EDT | 2024-06-28 | 0.28 | 0.16 | 0.30 | -0.20 | -41.67% | 18 | 185 | 314.06% |
| GME240705C00048000 | 2024-06-21 2:59PM EDT | 2024-07-05 | 0.50 | 0.34 | 0.51 | -0.21 | -29.58% | 40 | 123 | 242.58% |
| GME240712C00048000 | 2024-06-18 3:44PM EDT | 2024-07-12 | 1.31 | 0.53 | 0.76 | +0.49 | +59.76% | 1 | 1,058 | 215.82% |
| GME240719C00048000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 0.89 | 0.86 | 1.04 | -0.57 | -39.04% | 75 | 138 | 205.96% |
| GME240726C00048000 | 2024-06-18 12:45PM EDT | 2024-07-26 | 1.60 | 1.08 | 1.47 | 0.00 | - | 21 | 38 | 200.20% |
| GME241018C00048000 | 2024-06-21 3:43PM EDT | 2024-10-18 | 3.44 | 2.95 | 3.90 | -0.56 | -14.00% | 8 | 66 | 154.44% |
| GME250117C00048000 | 2024-06-20 9:56AM EDT | 2025-01-17 | 5.00 | 4.70 | 5.50 | 0.00 | - | 1 | 35 | 139.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00048000 | 2024-06-21 2:00PM EDT | 2024-06-28 | 23.23 | 23.95 | 24.55 | +5.23 | +29.06% | 1 | 20 | 300.39% |
| GME240705P00048000 | 2024-06-07 10:10AM EDT | 2024-07-05 | 22.15 | 24.15 | 24.75 | 0.00 | - | 2 | 2 | 236.52% |
| GME240719P00048000 | 2024-06-10 1:00PM EDT | 2024-07-19 | 28.05 | 24.55 | 25.15 | 0.00 | - | 10 | 15 | 195.12% |
| GME241018P00048000 | 2024-06-12 11:25AM EDT | 2024-10-18 | 25.65 | 26.50 | 27.55 | 0.00 | - | 1 | 21 | 145.12% |
| GME250117P00048000 | 2024-06-18 3:37PM EDT | 2025-01-17 | 28.05 | 27.50 | 28.80 | 0.00 | - | 4 | 54 | 125.59% |
© 2024 Yahoo. All rights reserved.