GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00032000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 11.65 | 11.50 | 12.50 | -7.60 | -39.48% | 2,500 | 2,099 | 552.34% |
| GME240524C00032000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 14.90 | 14.70 | 15.80 | -7.10 | -32.27% | 239 | 260 | 457.03% |
| GME240531C00032000 | 2024-05-15 1:52PM EDT | 2024-05-31 | 13.50 | 15.45 | 16.85 | -3.95 | -22.64% | 75 | 117 | 383.40% |
| GME240607C00032000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 17.00 | 16.10 | 17.75 | -6.50 | -27.66% | 43 | 129 | 346.68% |
| GME240614C00032000 | 2024-05-15 2:30PM EDT | 2024-06-14 | 14.55 | 16.55 | 18.90 | -9.30 | -38.99% | 25 | 51 | 327.00% |
| GME240621C00032000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 17.15 | 17.15 | 18.50 | -8.15 | -32.21% | 132 | 1,241 | 297.85% |
| GME240719C00032000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 12.94 | 17.75 | 19.70 | -10.34 | -44.42% | 26 | 143 | 243.21% |
| GME241018C00032000 | 2024-05-15 2:44PM EDT | 2024-10-18 | 17.25 | 19.30 | 21.65 | -4.35 | -20.14% | 9 | 143 | 179.88% |
| GME250117C00032000 | 2024-05-15 11:18AM EDT | 2025-01-17 | 16.90 | 19.90 | 22.50 | -12.60 | -42.71% | 2 | 137 | 150.64% |
| GME250620C00032000 | 2024-05-15 12:58PM EDT | 2025-06-20 | 17.50 | 19.40 | 23.90 | -3.92 | -18.30% | 13 | 204 | 122.02% |
| GME260116C00032000 | 2024-05-15 3:21PM EDT | 2026-01-16 | 24.00 | 20.20 | 26.70 | -0.39 | -1.60% | 10 | 61 | 111.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00032000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 2.03 | 2.10 | 2.19 | -0.20 | -8.70% | 3,904 | 622 | 408.20% |
| GME240524P00032000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 5.67 | 5.50 | 5.90 | +0.77 | +16.28% | 426 | 229 | 396.48% |
| GME240531P00032000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 7.65 | 6.65 | 7.50 | +1.38 | +22.01% | 102 | 36 | 354.05% |
| GME240607P00032000 | 2024-05-15 1:58PM EDT | 2024-06-07 | 9.35 | 7.15 | 8.30 | +2.14 | +29.68% | 49 | 20 | 317.97% |
| GME240614P00032000 | 2024-05-15 12:39PM EDT | 2024-06-14 | 10.57 | 7.85 | 9.20 | +2.28 | +27.50% | 28 | 15 | 301.51% |
| GME240621P00032000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 9.53 | 8.35 | 9.20 | +1.53 | +19.12% | 19 | 44 | 278.52% |
| GME240719P00032000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 11.30 | 9.35 | 10.50 | +1.80 | +18.95% | 306 | 53 | 233.08% |
| GME241018P00032000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 13.00 | 11.25 | 12.75 | +2.00 | +18.18% | 21 | 68 | 177.27% |
| GME250117P00032000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 14.75 | 13.00 | 14.00 | +2.94 | +24.89% | 7 | 98 | 156.67% |
| GME250620P00032000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 18.05 | 13.60 | 18.05 | +2.55 | +16.45% | 1 | 16 | 143.07% |
| GME260116P00032000 | 2024-05-15 2:19PM EDT | 2026-01-16 | 17.05 | 15.05 | 17.55 | -0.47 | -2.68% | 7 | 17 | 119.43% |
© 2024 Yahoo. All rights reserved.