GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00021000 | 2024-04-26 12:29PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.14 | +0.03 | +150.00% | 12 | 107 | 254.69% |
| GME240510C00021000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 0.16 | 0.07 | 0.26 | +0.09 | +128.57% | 25 | 77 | 198.44% |
| GME240517C00021000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.50 | +0.06 | +42.86% | 58 | 239 | 189.84% |
| GME240524C00021000 | 2024-04-24 1:50PM EDT | 2024-05-24 | 0.01 | 0.17 | 1.11 | 0.00 | - | 1 | 17 | 199.80% |
| GME240531C00021000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.61 | -0.01 | -4.55% | 8 | 25 | 152.73% |
| GME240621C00021000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.57 | 0.45 | 0.65 | +0.24 | +72.73% | 30 | 1,316 | 133.20% |
| GME240719C00021000 | 2024-04-26 12:35PM EDT | 2024-07-19 | 0.75 | 0.33 | 1.77 | +0.40 | +114.29% | 41 | 75 | 136.43% |
| GME241018C00021000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 0.80 | 0.80 | 1.67 | 0.00 | - | 1 | 30 | 100.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00021000 | 2024-04-23 1:51PM EDT | 2024-05-17 | 10.90 | 8.80 | 10.25 | 0.00 | - | 1 | 1 | 204.10% |
| GME240621P00021000 | 2024-04-17 10:16AM EDT | 2024-06-21 | 10.70 | 8.80 | 10.40 | 0.00 | - | - | 1 | 129.30% |
| GME240719P00021000 | 2024-04-23 1:51PM EDT | 2024-07-19 | 11.02 | 9.30 | 10.85 | 0.00 | - | 2 | 8 | 132.52% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 2024-10-18 | 9.81 | 9.75 | 11.35 | 0.00 | - | 1 | 11 | 107.86% |
© 2024 Yahoo. All rights reserved.