GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00065000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.59 | 0.58 | 0.62 | -0.68 | -53.54% | 1,837 | 3,801 | 414.45% |
| GME240628C00065000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.36 | 1.15 | 1.42 | -1.14 | -45.60% | 159 | 514 | 339.84% |
| GME240705C00065000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 1.64 | 1.32 | 1.77 | -1.35 | -45.15% | 146 | 118 | 288.67% |
| GME240712C00065000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 2.24 | 1.90 | 2.51 | -1.76 | -44.00% | 9 | 68 | 277.34% |
| GME240719C00065000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 2.63 | 2.31 | 2.68 | -1.62 | -38.12% | 164 | 465 | 257.62% |
| GME240726C00065000 | 2024-06-14 10:37AM EDT | 2024-07-26 | 2.83 | 2.73 | 3.25 | -0.47 | -14.24% | 1 | 23 | 250.05% |
| GME240816C00065000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 3.44 | 3.10 | 3.90 | -1.71 | -33.20% | 74 | 214 | 215.67% |
| GME241018C00065000 | 2024-06-14 2:08PM EDT | 2024-10-18 | 5.24 | 4.60 | 5.90 | -1.76 | -25.14% | 28 | 59 | 179.81% |
| GME250117C00065000 | 2024-06-14 9:50AM EDT | 2025-01-17 | 8.71 | 5.40 | 8.00 | +0.26 | +3.08% | 2 | 1,253 | 153.52% |
| GME250620C00065000 | 2024-06-12 10:58AM EDT | 2025-06-20 | 11.70 | 7.15 | 10.75 | 0.00 | - | 3 | 52 | 136.84% |
| GME260116C00065000 | 2024-06-12 3:53PM EDT | 2026-01-16 | 9.50 | 8.55 | 11.45 | 0.00 | - | 8 | 157 | 116.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00065000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 36.75 | 36.35 | 38.00 | -0.12 | -0.33% | 11 | 10 | 452.73% |
| GME240628P00065000 | 2024-06-13 3:18PM EDT | 2024-06-28 | 38.90 | 37.00 | 37.95 | 0.00 | - | 1 | 5 | 331.64% |
| GME240705P00065000 | 2024-06-14 10:31AM EDT | 2024-07-05 | 38.67 | 37.20 | 38.45 | +1.40 | +3.76% | 1 | 10 | 287.60% |
| GME240712P00065000 | 2024-06-06 2:17PM EDT | 2024-07-12 | 34.50 | 36.50 | 39.05 | 0.00 | - | - | 1 | 245.22% |
| GME240719P00065000 | 2024-06-12 11:27AM EDT | 2024-07-19 | 40.00 | 38.05 | 41.00 | 0.00 | - | 2 | 5 | 282.37% |
| GME240816P00065000 | 2024-06-12 10:22AM EDT | 2024-08-16 | 41.91 | 38.70 | 41.75 | 0.00 | - | 1 | 16 | 225.64% |
| GME241018P00065000 | 2024-06-12 3:50PM EDT | 2024-10-18 | 44.10 | 39.20 | 42.00 | 0.00 | - | - | 2 | 164.97% |
| GME250117P00065000 | 2024-06-14 12:59PM EDT | 2025-01-17 | 40.90 | 40.90 | 44.10 | -4.50 | -9.91% | 5 | 79 | 147.83% |
| GME250620P00065000 | 2024-06-12 12:26PM EDT | 2025-06-20 | 43.91 | 39.30 | 48.00 | 0.00 | - | 1 | 11 | 123.00% |
| GME260116P00065000 | 2024-06-10 2:25PM EDT | 2026-01-16 | 46.90 | 41.60 | 46.95 | 0.00 | - | 276 | 139 | 102.59% |
© 2024 Yahoo. All rights reserved.