GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00013000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.38 | 0.33 | 0.38 | +0.18 | +90.00% | 4,264 | 5,368 | 123.44% |
| GME240510C00013000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.61 | 0.48 | 0.74 | +0.25 | +69.44% | 422 | 1,046 | 114.65% |
| GME240517C00013000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.95 | 0.95 | 1.00 | +0.40 | +72.73% | 2,596 | 3,178 | 126.07% |
| GME240524C00013000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.16 | 1.17 | 1.22 | +0.44 | +61.11% | 1,854 | 6,094 | 125.68% |
| GME240531C00013000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 1.12 | 1.24 | 1.32 | +0.35 | +45.45% | 127 | 170 | 117.87% |
| GME240621C00013000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.65 | 1.66 | 1.68 | +0.45 | +37.50% | 1,510 | 1,572 | 113.87% |
| GME240719C00013000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 1.89 | 1.71 | 2.00 | +0.39 | +26.00% | 66 | 947 | 100.88% |
| GME241018C00013000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 2.74 | 2.57 | 3.10 | +0.35 | +14.64% | 34 | 4,496 | 99.90% |
| GME250117C00013000 | 2024-04-26 2:05PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.50 | +0.55 | +18.64% | 99 | 1,839 | 95.36% |
| GME250620C00013000 | 2024-04-25 11:40AM EDT | 2025-06-20 | 4.00 | 3.60 | 6.35 | +0.32 | +8.70% | 1 | 103 | 109.52% |
| GME260116C00013000 | 2024-04-26 12:15PM EDT | 2026-01-16 | 5.10 | 4.80 | 5.10 | +0.70 | +15.91% | 22 | 1,408 | 88.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00013000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 1.54 | 1.08 | 2.00 | -0.70 | -31.25% | 90 | 100 | 139.06% |
| GME240510P00013000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 1.57 | 1.59 | 2.08 | -0.90 | -36.44% | 6 | 48 | 129.10% |
| GME240517P00013000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 2.06 | 1.98 | 2.27 | -0.24 | -10.43% | 38 | 8,800 | 130.66% |
| GME240524P00013000 | 2024-04-26 10:48AM EDT | 2024-05-24 | 2.20 | 1.91 | 2.44 | -0.55 | -20.00% | 1 | 30 | 116.31% |
| GME240531P00013000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 2.50 | 1.89 | 2.50 | -0.44 | -14.97% | 13 | 12 | 105.08% |
| GME240621P00013000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 2.81 | 2.49 | 2.93 | -0.25 | -8.17% | 34 | 5,311 | 110.55% |
| GME240719P00013000 | 2024-04-26 12:29PM EDT | 2024-07-19 | 2.80 | 2.70 | 3.30 | -0.75 | -21.13% | 1 | 394 | 102.83% |
| GME241018P00013000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 2,529 | 100.39% |
| GME250117P00013000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 4.30 | 4.00 | 5.00 | -0.20 | -4.44% | 20 | 669 | 95.41% |
| GME250620P00013000 | 2024-04-25 1:40PM EDT | 2025-06-20 | 4.94 | 4.30 | 5.85 | +0.02 | +0.41% | 4 | 49 | 87.84% |
| GME260116P00013000 | 2024-04-26 12:00PM EDT | 2026-01-16 | 5.50 | 4.20 | 5.95 | -0.15 | -2.65% | 2 | 67 | 71.70% |
© 2024 Yahoo. All rights reserved.