GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:34.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00034000 | 2024-05-22 1:35PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.64 | -0.36 | -41.86% | 237 | 3,360 | 417.19% |
| GME240531C00034000 | 2024-05-22 1:36PM EDT | 2024-05-31 | 1.35 | 1.20 | 1.44 | -0.30 | -18.18% | 603 | 2,287 | 309.57% |
| GME240607C00034000 | 2024-05-22 1:14PM EDT | 2024-06-07 | 2.04 | 1.85 | 2.19 | +0.06 | +3.03% | 23 | 585 | 282.13% |
| GME240614C00034000 | 2024-05-22 1:04PM EDT | 2024-06-14 | 2.63 | 2.55 | 3.20 | +0.10 | +3.95% | 144 | 408 | 279.69% |
| GME240621C00034000 | 2024-05-22 1:06PM EDT | 2024-06-21 | 3.25 | 3.30 | 3.75 | -0.10 | -2.99% | 144 | 741 | 273.14% |
| GME240628C00034000 | 2024-05-22 12:12PM EDT | 2024-06-28 | 3.00 | 3.60 | 3.95 | +0.01 | +0.33% | 3 | 78 | 255.96% |
| GME240719C00034000 | 2024-05-21 9:31AM EDT | 2024-07-19 | 4.20 | 3.95 | 4.45 | 0.00 | - | 10 | 191 | 217.97% |
| GME240816C00034000 | 2024-05-22 1:07PM EDT | 2024-08-16 | 4.50 | 4.00 | 4.95 | +0.35 | +8.43% | 5 | 54 | 186.18% |
| GME241018C00034000 | 2024-05-22 10:35AM EDT | 2024-10-18 | 5.15 | 4.95 | 5.70 | +0.10 | +1.98% | 2 | 181 | 157.42% |
| GME250117C00034000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 6.20 | 5.85 | 7.05 | 0.00 | - | 2 | 66 | 140.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00034000 | 2024-05-22 12:56PM EDT | 2024-05-24 | 13.20 | 12.90 | 13.70 | -0.71 | -5.10% | 7 | 309 | 429.30% |
| GME240531P00034000 | 2024-05-22 10:24AM EDT | 2024-05-31 | 13.49 | 13.35 | 14.20 | -0.81 | -5.66% | 9 | 175 | 284.96% |
| GME240607P00034000 | 2024-05-22 12:31PM EDT | 2024-06-07 | 14.62 | 14.35 | 15.10 | +0.31 | +2.17% | 6 | 75 | 280.96% |
| GME240614P00034000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 14.70 | 14.95 | 16.05 | 0.00 | - | 40 | 109 | 274.90% |
| GME240621P00034000 | 2024-05-22 1:26PM EDT | 2024-06-21 | 16.17 | 15.70 | 16.60 | +0.17 | +1.06% | 5 | 48 | 269.04% |
| GME240628P00034000 | 2024-05-17 9:32AM EDT | 2024-06-28 | 15.00 | 15.75 | 17.00 | 0.00 | - | 1 | 26 | 251.37% |
| GME240719P00034000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 16.05 | 16.25 | 17.20 | 0.00 | - | 1 | 25 | 212.11% |
| GME241018P00034000 | 2024-05-20 11:52AM EDT | 2024-10-18 | 18.15 | 17.00 | 18.05 | 0.00 | - | 3 | 62 | 147.80% |
| GME250117P00034000 | 2024-05-20 3:38PM EDT | 2025-01-17 | 18.53 | 17.70 | 18.80 | 0.00 | - | 7 | 15 | 127.12% |
© 2024 Yahoo. All rights reserved.