GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:31.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00031000 | 2024-05-22 1:40PM EDT | 2024-05-24 | 0.56 | 0.45 | 0.60 | -0.48 | -46.15% | 484 | 1,584 | 361.72% |
| GME240531C00031000 | 2024-05-22 12:33PM EDT | 2024-05-31 | 1.05 | 1.40 | 1.50 | -0.65 | -38.24% | 35 | 1,087 | 285.35% |
| GME240607C00031000 | 2024-05-22 1:10PM EDT | 2024-06-07 | 2.31 | 1.99 | 2.50 | -0.09 | -3.75% | 10 | 221 | 267.09% |
| GME240614C00031000 | 2024-05-22 11:23AM EDT | 2024-06-14 | 2.75 | 2.85 | 3.40 | -0.50 | -15.38% | 5 | 142 | 266.80% |
| GME240621C00031000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 3.24 | 3.45 | 3.95 | +0.14 | +4.52% | 16 | 712 | 258.30% |
| GME240628C00031000 | 2024-05-22 12:51PM EDT | 2024-06-28 | 4.20 | 3.90 | 4.60 | +0.25 | +6.33% | 3 | 67 | 253.42% |
| GME240719C00031000 | 2024-05-22 12:51PM EDT | 2024-07-19 | 4.10 | 4.35 | 4.70 | +0.52 | +14.53% | 6 | 124 | 211.48% |
| GME240816C00031000 | 2024-05-21 12:10PM EDT | 2024-08-16 | 4.80 | 4.30 | 5.70 | +0.10 | +2.13% | 5 | 40 | 185.60% |
| GME241018C00031000 | 2024-05-21 12:15PM EDT | 2024-10-18 | 5.10 | 5.05 | 5.85 | 0.00 | - | 1 | 83 | 149.61% |
| GME250117C00031000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 7.00 | 6.10 | 7.30 | 0.00 | - | 1 | 210 | 136.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00031000 | 2024-05-22 1:36PM EDT | 2024-05-24 | 9.50 | 9.55 | 10.75 | -0.80 | -7.77% | 20 | 277 | 345.70% |
| GME240531P00031000 | 2024-05-22 10:49AM EDT | 2024-05-31 | 11.05 | 10.65 | 12.00 | +0.50 | +4.74% | 1 | 189 | 299.80% |
| GME240607P00031000 | 2024-05-22 12:57PM EDT | 2024-06-07 | 11.92 | 11.55 | 12.35 | -1.08 | -8.31% | 6 | 51 | 267.38% |
| GME240614P00031000 | 2024-05-21 10:48AM EDT | 2024-06-14 | 12.20 | 12.40 | 13.35 | 0.00 | - | 5 | 31 | 269.14% |
| GME240621P00031000 | 2024-05-21 3:22PM EDT | 2024-06-21 | 11.79 | 13.05 | 13.70 | 0.00 | - | 1 | 97 | 257.32% |
| GME240628P00031000 | 2024-05-21 10:43AM EDT | 2024-06-28 | 12.86 | 13.10 | 14.00 | 0.00 | - | 1 | 11 | 238.87% |
| GME240719P00031000 | 2024-05-22 12:38PM EDT | 2024-07-19 | 13.75 | 13.65 | 14.45 | +0.35 | +2.61% | 2 | 80 | 206.35% |
| GME240816P00031000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 14.60 | 13.90 | 14.80 | 0.00 | - | 7 | 5 | 177.15% |
| GME241018P00031000 | 2024-05-20 12:14PM EDT | 2024-10-18 | 15.75 | 14.45 | 15.40 | 0.00 | - | 2 | 20 | 145.51% |
| GME250117P00031000 | 2024-05-21 2:20PM EDT | 2025-01-17 | 15.85 | 15.15 | 16.25 | 0.00 | - | 3 | 68 | 126.07% |
© 2024 Yahoo. All rights reserved.