GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00006000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 33.89 | 33.10 | 34.45 | -10.08 | -22.92% | 6 | 4 | 1,173.44% |
| GME240531C00006000 | 2024-05-03 12:01PM EDT | 2024-05-31 | 7.40 | 32.70 | 34.55 | 0.00 | - | 1 | 0 | 409.38% |
| GME240621C00006000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 29.55 | 32.65 | 34.65 | -14.17 | -32.41% | 5 | 6 | 286.72% |
| GME240719C00006000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 10.65 | 32.80 | 34.85 | 0.00 | - | 1 | 2 | 260.16% |
| GME241018C00006000 | 2024-05-13 11:33AM EDT | 2024-10-18 | 21.75 | 32.50 | 35.10 | 0.00 | - | 1 | 21 | 165.63% |
| GME250117C00006000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 11.00 | 32.10 | 35.50 | 0.00 | - | - | 2 | 131.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00006000 | 2024-05-14 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 289 | 725.00% |
| GME240524P00006000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 272 | 359 | 437.50% |
| GME240531P00006000 | 2024-05-15 2:40PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 44 | 215 | 346.88% |
| GME240607P00006000 | 2024-05-14 3:54PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.08 | -0.05 | -35.71% | 4 | 90 | 321.88% |
| GME240614P00006000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 15 | 30 | 300.78% |
| GME240621P00006000 | 2024-05-15 3:12PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 33 | 471 | 262.50% |
| GME240628P00006000 | 2024-05-15 12:15PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.18 | -0.04 | -28.57% | 9 | 47 | 259.38% |
| GME240719P00006000 | 2024-05-15 12:16PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.16 | +0.06 | +60.00% | 298 | 225 | 226.95% |
| GME241018P00006000 | 2024-05-15 3:40PM EDT | 2024-10-18 | 0.32 | 0.25 | 0.38 | +0.07 | +28.00% | 105 | 171 | 173.44% |
| GME250117P00006000 | 2024-05-15 1:53PM EDT | 2025-01-17 | 0.44 | 0.30 | 0.52 | -0.03 | -6.38% | 16 | 111 | 146.09% |
© 2024 Yahoo. All rights reserved.