GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00010000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.95 | 1.91 | 2.09 | +0.72 | +58.54% | 641 | 469 | 108.59% |
| GME240510C00010000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 1.96 | 1.81 | 2.39 | +0.53 | +37.06% | 54 | 73 | 96.88% |
| GME240517C00010000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 2.26 | 2.00 | 2.52 | +0.60 | +36.14% | 6,110 | 9,908 | 100.39% |
| GME240524C00010000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 2.38 | 2.00 | 2.62 | +0.55 | +30.05% | 3,439 | 2,024 | 92.38% |
| GME240531C00010000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 2.20 | 2.00 | 2.75 | +0.30 | +15.79% | 21 | 25 | 88.67% |
| GME240621C00010000 | 2024-04-26 2:48PM EDT | 2024-06-21 | 2.68 | 2.46 | 3.25 | +0.43 | +19.11% | 67 | 432 | 102.73% |
| GME240719C00010000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 3.15 | 2.75 | 3.30 | +0.68 | +27.53% | 3 | 136 | 92.97% |
| GME241018C00010000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 3.89 | 3.10 | 4.40 | +0.64 | +19.69% | 62 | 345 | 90.72% |
| GME250117C00010000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 4.40 | 3.75 | 4.75 | +0.39 | +9.73% | 33 | 2,869 | 88.38% |
| GME250620C00010000 | 2024-04-26 2:29PM EDT | 2025-06-20 | 4.91 | 4.00 | 6.00 | +0.42 | +9.35% | 6 | 144 | 88.28% |
| GME260116C00010000 | 2024-04-26 1:53PM EDT | 2026-01-16 | 5.89 | 5.00 | 6.45 | +0.89 | +17.80% | 20 | 1,184 | 86.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00010000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 1,126 | 998 | 99.61% |
| GME240510P00010000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.27 | -0.10 | -33.33% | 391 | 87 | 101.17% |
| GME240517P00010000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.44 | 0.37 | 0.47 | -0.05 | -10.20% | 907 | 2,617 | 107.81% |
| GME240524P00010000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 0.58 | 0.41 | 0.73 | +0.08 | +16.00% | 20 | 54 | 108.59% |
| GME240531P00010000 | 2024-04-26 3:31PM EDT | 2024-05-31 | 0.53 | 0.34 | 0.65 | -0.12 | -18.46% | 16 | 112 | 90.43% |
| GME240621P00010000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 1.05 | 0.88 | 1.11 | +0.01 | +0.96% | 30 | 2,802 | 105.47% |
| GME240719P00010000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 1.28 | 1.02 | 1.49 | -0.02 | -1.54% | 1 | 1,116 | 99.90% |
| GME241018P00010000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 1.92 | 1.83 | 2.18 | -0.18 | -8.57% | 5 | 533 | 96.39% |
| GME250117P00010000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 2.49 | 2.12 | 2.70 | -0.01 | -0.40% | 7 | 1,085 | 90.14% |
| GME250620P00010000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 2.95 | 2.69 | 3.25 | -0.30 | -9.23% | 1 | 237 | 85.16% |
| GME260116P00010000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 3.25 | 3.40 | 4.00 | 0.00 | - | 14 | 646 | 84.28% |
© 2024 Yahoo. All rights reserved.