GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00017000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.13 | +0.04 | +66.67% | 571 | 800 | 188.28% |
| GME240510C00017000 | 2024-04-26 2:07PM EDT | 2024-05-10 | 0.17 | 0.13 | 0.58 | +0.14 | +466.67% | 40 | 116 | 178.91% |
| GME240517C00017000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.50 | 0.29 | 0.50 | +0.26 | +108.33% | 465 | 853 | 149.41% |
| GME240524C00017000 | 2024-04-26 2:29PM EDT | 2024-05-24 | 0.43 | 0.26 | 1.40 | +0.29 | +207.14% | 69 | 76 | 171.09% |
| GME240531C00017000 | 2024-04-25 3:42PM EDT | 2024-05-31 | 0.36 | 0.28 | 1.08 | 0.00 | - | 12 | 33 | 140.23% |
| GME240621C00017000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.98 | +0.45 | +112.50% | 66 | 344 | 125.10% |
| GME240719C00017000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 1.01 | 0.97 | 1.20 | +0.31 | +44.29% | 2 | 1,818 | 110.16% |
| GME241018C00017000 | 2024-04-26 11:22AM EDT | 2024-10-18 | 1.50 | 1.50 | 2.10 | 0.00 | - | 1 | 269 | 98.88% |
| GME250620C00017000 | 2024-04-25 10:24AM EDT | 2025-06-20 | 2.60 | 2.14 | 3.70 | 0.00 | - | 1 | 70 | 85.84% |
| GME260116C00017000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 4.00 | 2.47 | 5.10 | +0.35 | +9.59% | 21 | 764 | 84.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00017000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 5.99 | 4.65 | 6.15 | 0.00 | - | 1 | 3 | 249.22% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 2024-05-10 | 6.75 | 4.95 | 5.80 | 0.00 | - | 1 | 0 | 164.84% |
| GME240517P00017000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 5.56 | 5.05 | 6.40 | -1.31 | -19.07% | 11 | 118 | 176.76% |
| GME240621P00017000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 6.44 | 5.50 | 6.60 | 0.00 | - | 1 | 969 | 127.25% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 6.91 | 5.75 | 7.10 | 0.00 | - | 12 | 471 | 121.53% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 7.30 | 6.40 | 7.85 | 0.00 | - | 130 | 186 | 105.86% |
| GME250620P00017000 | 2024-04-26 10:55AM EDT | 2025-06-20 | 7.69 | 7.40 | 8.35 | -0.58 | -7.01% | 2 | 56 | 83.01% |
| GME260116P00017000 | 2024-04-26 11:41AM EDT | 2026-01-16 | 8.65 | 7.75 | 9.55 | -0.15 | -1.70% | 3 | 61 | 80.30% |
© 2024 Yahoo. All rights reserved.