GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00007000 | 2024-05-21 1:08PM EDT | 2024-05-24 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00007000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240607C00007000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00007000 | 2024-05-20 2:25PM EDT | 2024-06-14 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240621C00007000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 2024-06-28 | 23.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240719C00007000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME241018C00007000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00007000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME240531P00007000 | 2024-05-21 2:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GME240607P00007000 | 2024-05-21 1:49PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GME240614P00007000 | 2024-05-21 2:45PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GME240621P00007000 | 2024-05-21 2:10PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| GME240628P00007000 | 2024-05-21 12:21PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| GME240719P00007000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| GME241018P00007000 | 2024-05-21 11:31AM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME250117P00007000 | 2024-05-21 3:21PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.