GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00020000 | 2024-04-18 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 50.00% |
| GME240426C00020000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 196 | 1,218 | 50.00% |
| GME240503C00020000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| GME240510C00020000 | 2024-04-18 1:10PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 91 | 50.00% |
| GME240517C00020000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 172 | 3,117 | 50.00% |
| GME240524C00020000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 50.00% |
| GME240621C00020000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 50.00% |
| GME240719C00020000 | 2024-04-18 12:17PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 2,258 | 25.00% |
| GME241018C00020000 | 2024-04-18 11:23AM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 789 | 25.00% |
| GME250117C00020000 | 2024-04-18 3:21PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GME250620C00020000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116C00020000 | 2024-04-18 9:55AM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00020000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 2024-04-26 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 2024-05-17 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00020000 | 2024-04-18 2:20PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00020000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.