GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00049000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.26 | -0.25 | -51.02% | 65 | 203 | 325.00% |
| GME240705C00049000 | 2024-06-21 1:07PM EDT | 2024-07-05 | 0.52 | 0.40 | 0.57 | -0.08 | -13.33% | 2 | 72 | 255.08% |
| GME240712C00049000 | 2024-06-21 11:31AM EDT | 2024-07-12 | 0.87 | 0.49 | 0.70 | +0.19 | +27.94% | 23 | 103 | 215.82% |
| GME240719C00049000 | 2024-06-21 3:15PM EDT | 2024-07-19 | 0.84 | 0.86 | 1.00 | -0.62 | -42.47% | 3 | 244 | 208.59% |
| GME240726C00049000 | 2024-06-21 10:47AM EDT | 2024-07-26 | 1.60 | 0.18 | 1.43 | +0.13 | +8.84% | 1 | 24 | 178.71% |
| GME241018C00049000 | 2024-06-20 10:41AM EDT | 2024-10-18 | 3.70 | 2.89 | 3.60 | 0.00 | - | 2 | 292 | 152.98% |
| GME250117C00049000 | 2024-06-18 9:45AM EDT | 2025-01-17 | 5.55 | 4.70 | 5.40 | 0.00 | - | 1 | 50 | 140.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00049000 | 2024-06-13 3:00PM EDT | 2024-06-28 | 23.70 | 24.95 | 25.55 | 0.00 | - | 2 | 12 | 307.03% |
| GME240719P00049000 | 2024-06-14 11:09AM EDT | 2024-07-19 | 24.42 | 25.55 | 26.15 | 0.00 | - | 13 | 27 | 198.93% |
| GME241018P00049000 | 2024-06-11 10:10AM EDT | 2024-10-18 | 29.00 | 27.45 | 28.50 | 0.00 | - | 1 | 22 | 146.19% |
| GME250117P00049000 | 2024-06-11 1:52PM EDT | 2025-01-17 | 30.00 | 28.50 | 29.55 | 0.00 | - | 2 | 49 | 125.39% |
© 2024 Yahoo. All rights reserved.