GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:28.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00028000 | 2024-05-22 11:19AM EDT | 2024-05-24 | 0.54 | 0.51 | 0.55 | -0.71 | -56.80% | 506 | 8,130 | 313.28% |
| GME240531C00028000 | 2024-05-22 10:51AM EDT | 2024-05-31 | 1.30 | 1.19 | 1.49 | -0.95 | -42.22% | 61 | 335 | 246.19% |
| GME240607C00028000 | 2024-05-22 11:02AM EDT | 2024-06-07 | 2.42 | 2.17 | 2.65 | -0.63 | -20.66% | 3 | 429 | 253.03% |
| GME240614C00028000 | 2024-05-22 11:10AM EDT | 2024-06-14 | 3.06 | 2.76 | 3.50 | +0.10 | +3.38% | 26 | 66 | 247.46% |
| GME240621C00028000 | 2024-05-22 10:58AM EDT | 2024-06-21 | 3.40 | 3.35 | 3.60 | -0.65 | -16.05% | 41 | 505 | 232.03% |
| GME240628C00028000 | 2024-05-21 11:41AM EDT | 2024-06-28 | 3.84 | 3.50 | 4.10 | 0.00 | - | 9 | 254 | 221.68% |
| GME240719C00028000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 4.50 | 4.00 | 4.70 | 0.00 | - | 2 | 69 | 194.38% |
| GME240816C00028000 | 2024-05-22 9:51AM EDT | 2024-08-16 | 5.10 | 4.30 | 5.20 | +0.60 | +13.33% | 1 | 18 | 169.92% |
| GME241018C00028000 | 2024-05-22 10:53AM EDT | 2024-10-18 | 5.65 | 5.25 | 6.10 | -0.55 | -8.87% | 3 | 100 | 146.85% |
| GME250117C00028000 | 2024-05-21 3:26PM EDT | 2025-01-17 | 7.75 | 6.25 | 7.50 | 0.00 | - | 3 | 46 | 134.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00028000 | 2024-05-22 9:49AM EDT | 2024-05-24 | 7.70 | 7.30 | 7.80 | +0.62 | +8.76% | 37 | 1,317 | 289.45% |
| GME240531P00028000 | 2024-05-22 11:12AM EDT | 2024-05-31 | 8.40 | 7.85 | 8.40 | +0.40 | +5.00% | 1 | 812 | 216.21% |
| GME240607P00028000 | 2024-05-21 11:42AM EDT | 2024-06-07 | 9.00 | 8.85 | 9.60 | 0.00 | - | 2 | 178 | 234.47% |
| GME240614P00028000 | 2024-05-21 11:28AM EDT | 2024-06-14 | 9.57 | 9.45 | 10.25 | 0.00 | - | 8 | 58 | 227.64% |
| GME240621P00028000 | 2024-05-21 9:58AM EDT | 2024-06-21 | 10.30 | 9.95 | 10.40 | 0.00 | - | 33 | 199 | 213.97% |
| GME240628P00028000 | 2024-05-20 12:04PM EDT | 2024-06-28 | 10.25 | 10.10 | 10.90 | -0.91 | -8.15% | 1 | 84 | 205.47% |
| GME240719P00028000 | 2024-05-20 11:57AM EDT | 2024-07-19 | 11.50 | 10.75 | 11.35 | 0.00 | - | 6 | 190 | 181.40% |
| GME240816P00028000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 12.00 | 11.00 | 11.95 | 0.00 | - | 10 | 0 | 159.81% |
| GME241018P00028000 | 2024-05-20 11:29AM EDT | 2024-10-18 | 12.55 | 11.95 | 12.85 | 0.00 | - | 4 | 17 | 139.11% |
| GME250117P00028000 | 2024-05-20 2:29PM EDT | 2025-01-17 | 13.25 | 12.75 | 13.75 | 0.00 | - | 3 | 38 | 122.49% |
© 2024 Yahoo. All rights reserved.