GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00026000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 15.00 | 14.75 | 15.45 | -8.45 | -36.03% | 760 | 1,513 | 491.99% |
| GME240524C00026000 | 2024-05-15 3:33PM EDT | 2024-05-24 | 16.35 | 16.75 | 18.15 | -6.47 | -28.35% | 31 | 238 | 423.34% |
| GME240531C00026000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 16.64 | 17.55 | 18.95 | -8.76 | -34.49% | 45 | 122 | 361.23% |
| GME240607C00026000 | 2024-05-14 1:17PM EDT | 2024-06-07 | 16.00 | 17.70 | 19.55 | 0.00 | - | 17 | 30 | 318.26% |
| GME240614C00026000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 17.25 | 18.15 | 19.80 | -5.24 | -23.30% | 9 | 40 | 291.65% |
| GME240621C00026000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 13.75 | 18.50 | 19.80 | -3.25 | -19.12% | 9 | 2,953 | 268.65% |
| GME240628C00026000 | 2024-05-15 11:57AM EDT | 2024-06-28 | 15.94 | 18.95 | 21.25 | -6.11 | -27.71% | 20 | 14 | 272.95% |
| GME240719C00026000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 15.00 | 19.50 | 21.40 | -10.70 | -41.63% | 10 | 464 | 233.35% |
| GME241018C00026000 | 2024-05-15 12:05PM EDT | 2024-10-18 | 18.00 | 20.85 | 22.95 | -2.50 | -12.20% | 7 | 59 | 172.80% |
| GME250117C00026000 | 2024-05-14 3:44PM EDT | 2025-01-17 | 16.91 | 21.35 | 24.25 | -11.09 | -39.61% | 1 | 104 | 148.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00026000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 0.73 | 0.69 | 0.75 | -0.02 | -2.67% | 2,902 | 2,134 | 406.64% |
| GME240524P00026000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 2.85 | 2.70 | 3.30 | +0.26 | +10.04% | 124 | 149 | 384.96% |
| GME240531P00026000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 4.00 | 3.50 | 4.25 | +0.70 | +21.21% | 82 | 78 | 335.94% |
| GME240607P00026000 | 2024-05-15 3:41PM EDT | 2024-06-07 | 4.40 | 4.05 | 4.95 | -0.64 | -12.70% | 31 | 28 | 306.69% |
| GME240614P00026000 | 2024-05-15 11:12AM EDT | 2024-06-14 | 5.50 | 4.70 | 5.70 | +2.05 | +59.42% | 11 | 21 | 293.16% |
| GME240621P00026000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 5.60 | 5.05 | 5.80 | +0.29 | +5.46% | 23 | 50 | 271.48% |
| GME240628P00026000 | 2024-05-15 1:53PM EDT | 2024-06-28 | 6.16 | 5.25 | 6.40 | +1.17 | +23.45% | 13 | 70 | 260.50% |
| GME240719P00026000 | 2024-05-15 3:29PM EDT | 2024-07-19 | 6.60 | 6.15 | 7.05 | +0.51 | +8.37% | 23 | 42 | 232.67% |
| GME241018P00026000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 8.33 | 7.70 | 8.90 | +0.91 | +12.26% | 330 | 25 | 176.12% |
| GME250117P00026000 | 2024-05-15 1:04PM EDT | 2025-01-17 | 9.90 | 8.85 | 10.05 | +1.65 | +20.00% | 9 | 35 | 154.03% |
© 2024 Yahoo. All rights reserved.