GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00033000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.94 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| GME240531C00033000 | 2024-05-21 3:28PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GME240607C00033000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GME240614C00033000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240621C00033000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| GME240628C00033000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240719C00033000 | 2024-05-21 12:01PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GME240816C00033000 | 2024-05-21 10:04AM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME241018C00033000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME250117C00033000 | 2024-05-21 3:39PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00033000 | 2024-05-21 3:14PM EDT | 2024-05-24 | 11.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| GME240531P00033000 | 2024-05-21 3:23PM EDT | 2024-05-31 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240607P00033000 | 2024-05-21 9:51AM EDT | 2024-06-07 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00033000 | 2024-05-20 11:55AM EDT | 2024-06-14 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00033000 | 2024-05-21 12:23PM EDT | 2024-06-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240628P00033000 | 2024-05-20 12:13PM EDT | 2024-06-28 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00033000 | 2024-05-21 3:36PM EDT | 2024-07-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240816P00033000 | 2024-05-17 9:53AM EDT | 2024-08-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00033000 | 2024-05-20 11:52AM EDT | 2024-10-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00033000 | 2024-05-20 11:16AM EDT | 2025-01-17 | 17.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.