GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00018000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.13 | +0.03 | +50.00% | 178 | 46 | 192.97% |
| GME240510C00018000 | 2024-04-26 1:14PM EDT | 2024-05-10 | 0.18 | 0.10 | 0.42 | +0.06 | +50.00% | 102 | 93 | 178.91% |
| GME240517C00018000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.40 | 0.22 | 0.47 | +0.17 | +73.91% | 185 | 1,611 | 156.64% |
| GME240524C00018000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 0.43 | 0.25 | 0.62 | +0.18 | +72.00% | 237 | 184 | 145.31% |
| GME240531C00018000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.54 | 0.40 | 0.57 | +0.22 | +68.75% | 33 | 255 | 134.38% |
| GME240621C00018000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.79 | 0.72 | 0.93 | +0.35 | +79.55% | 29 | 1,981 | 129.00% |
| GME240719C00018000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 0.90 | 0.73 | 1.14 | +0.28 | +45.16% | 34 | 742 | 110.64% |
| GME241018C00018000 | 2024-04-26 12:06PM EDT | 2024-10-18 | 1.70 | 1.20 | 2.10 | +0.30 | +21.43% | 10 | 638 | 99.90% |
| GME250117C00018000 | 2024-04-26 12:06PM EDT | 2025-01-17 | 2.30 | 2.15 | 2.60 | +0.24 | +11.65% | 5 | 989 | 99.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 2024-05-10 | 6.98 | 5.90 | 6.80 | 0.00 | - | 3 | 10 | 176.95% |
| GME240517P00018000 | 2024-04-26 2:24PM EDT | 2024-05-17 | 6.75 | 5.95 | 7.35 | -0.70 | -9.40% | 2 | 60 | 183.20% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 2024-05-24 | 7.24 | 5.85 | 7.35 | 0.00 | - | - | 0 | 152.34% |
| GME240621P00018000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 7.00 | 5.95 | 7.55 | -0.52 | -6.91% | 2 | 2,571 | 117.38% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 2024-07-19 | 7.45 | 6.60 | 8.00 | 0.00 | - | 9 | 156 | 123.73% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 2024-10-18 | 8.30 | 7.15 | 8.70 | 0.00 | - | 5 | 145 | 105.42% |
| GME250117P00018000 | 2024-04-22 11:09AM EDT | 2025-01-17 | 8.93 | 7.70 | 9.05 | 0.00 | - | 3 | 486 | 96.68% |
© 2024 Yahoo. All rights reserved.