GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00015000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 3,375 | 2,968 | 163.28% |
| GME240510C00015000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.35 | 0.31 | 0.40 | +0.14 | +66.67% | 1,971 | 788 | 137.89% |
| GME240517C00015000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.67 | +0.32 | +94.12% | 6,342 | 18,498 | 144.73% |
| GME240524C00015000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.78 | 0.70 | 0.80 | +0.41 | +110.81% | 931 | 3,149 | 132.42% |
| GME240531C00015000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 0.86 | 0.61 | 0.88 | +0.35 | +68.63% | 141 | 354 | 117.58% |
| GME240621C00015000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.28 | 1.04 | 1.28 | +0.46 | +56.10% | 481 | 3,751 | 116.60% |
| GME240719C00015000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 1.42 | 1.21 | 1.54 | +0.36 | +33.96% | 307 | 2,091 | 104.69% |
| GME241018C00015000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 2.29 | 2.16 | 2.41 | +0.53 | +30.11% | 64 | 1,494 | 100.29% |
| GME250117C00015000 | 2024-04-26 2:14PM EDT | 2025-01-17 | 2.73 | 2.61 | 3.15 | +0.23 | +9.20% | 98 | 1,952 | 96.00% |
| GME250620C00015000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 3.50 | 2.68 | 4.75 | +0.45 | +14.75% | 13 | 320 | 93.12% |
| GME260116C00015000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 4.40 | 3.65 | 6.95 | +0.40 | +10.00% | 26 | 853 | 103.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00015000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 4.50 | 2.92 | 3.85 | 0.00 | - | 1 | 52 | 187.50% |
| GME240510P00015000 | 2024-04-25 2:44PM EDT | 2024-05-10 | 4.40 | 3.00 | 3.90 | 0.00 | - | 9 | 26 | 137.31% |
| GME240517P00015000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 4.54 | 3.15 | 4.50 | 0.00 | - | 9 | 569 | 151.37% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 2024-05-24 | 3.15 | 3.20 | 4.30 | -2.15 | -40.57% | 2 | 4 | 123.63% |
| GME240621P00015000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 4.22 | 3.95 | 4.85 | -0.68 | -13.88% | 20 | 1,845 | 124.51% |
| GME240719P00015000 | 2024-04-25 1:23PM EDT | 2024-07-19 | 4.90 | 3.70 | 5.35 | 0.00 | - | 5 | 442 | 107.03% |
| GME241018P00015000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 6.35 | 4.40 | 6.05 | 0.00 | - | 1 | 464 | 95.41% |
| GME250117P00015000 | 2024-04-25 12:18PM EDT | 2025-01-17 | 5.55 | 5.25 | 6.75 | 0.00 | - | 4 | 805 | 96.53% |
| GME250620P00015000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 5.80 | 5.75 | 7.40 | 0.00 | - | 1 | 30 | 88.28% |
| GME260116P00015000 | 2024-04-26 2:52PM EDT | 2026-01-16 | 7.05 | 6.25 | 7.90 | -0.17 | -2.35% | 2 | 922 | 80.37% |
© 2024 Yahoo. All rights reserved.