GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00037000 | 2024-05-22 9:48AM EDT | 2024-05-24 | 0.46 | 0.33 | 0.46 | -0.20 | -30.30% | 15 | 643 | 423.05% |
| GME240531C00037000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 1.15 | 1.05 | 1.26 | -0.20 | -14.81% | 9 | 401 | 316.41% |
| GME240607C00037000 | 2024-05-21 11:17AM EDT | 2024-06-07 | 1.84 | 1.55 | 2.01 | 0.00 | - | 2 | 61 | 284.38% |
| GME240614C00037000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 2.60 | 2.09 | 2.71 | +0.10 | +4.00% | 1 | 621 | 271.00% |
| GME240621C00037000 | 2024-05-22 9:45AM EDT | 2024-06-21 | 2.75 | 2.52 | 2.95 | +0.05 | +1.85% | 2 | 579 | 252.73% |
| GME240628C00037000 | 2024-05-21 10:12AM EDT | 2024-06-28 | 3.38 | 2.66 | 3.40 | 0.00 | - | 1 | 139 | 239.50% |
| GME240719C00037000 | 2024-05-21 10:55AM EDT | 2024-07-19 | 3.50 | 3.45 | 3.85 | 0.00 | - | 4 | 308 | 210.65% |
| GME240816C00037000 | 2024-05-21 9:34AM EDT | 2024-08-16 | 3.95 | 3.60 | 4.45 | 0.00 | - | 1 | 20 | 182.52% |
| GME241018C00037000 | 2024-05-17 12:54PM EDT | 2024-10-18 | 4.20 | 4.35 | 5.35 | 0.00 | - | 2 | 103 | 154.00% |
| GME250117C00037000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 5.95 | 5.50 | 6.60 | 0.00 | - | 1 | 153 | 138.60% |
| GME250620C00037000 | 2024-05-20 11:51AM EDT | 2025-06-20 | 6.05 | 5.05 | 8.50 | 0.00 | - | 1 | 41 | 116.39% |
| GME260116C00037000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 8.75 | 6.40 | 10.25 | 0.00 | - | 57 | 593 | 108.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00037000 | 2024-05-21 3:16PM EDT | 2024-05-24 | 15.80 | 15.45 | 16.40 | 0.00 | - | 10 | 110 | 466.41% |
| GME240531P00037000 | 2024-05-21 1:07PM EDT | 2024-05-31 | 17.37 | 15.90 | 17.10 | 0.00 | - | 4 | 48 | 315.82% |
| GME240607P00037000 | 2024-05-21 12:41PM EDT | 2024-06-07 | 17.93 | 16.70 | 18.00 | 0.00 | - | 30 | 64 | 298.05% |
| GME240614P00037000 | 2024-05-20 9:35AM EDT | 2024-06-14 | 18.17 | 17.25 | 18.55 | 0.00 | - | 1 | 17 | 278.32% |
| GME240621P00037000 | 2024-05-20 11:36AM EDT | 2024-06-21 | 18.95 | 17.70 | 18.70 | 0.00 | - | 7 | 110 | 257.62% |
| GME240628P00037000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 18.60 | 17.90 | 18.90 | 0.00 | - | 1 | 2 | 240.23% |
| GME240719P00037000 | 2024-05-20 11:52AM EDT | 2024-07-19 | 18.95 | 18.55 | 19.50 | -0.85 | -4.29% | 1 | 67 | 211.43% |
| GME241018P00037000 | 2024-05-21 9:51AM EDT | 2024-10-18 | 20.00 | 19.55 | 21.80 | 0.00 | - | 1 | 18 | 162.60% |
| GME250117P00037000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 21.00 | 20.35 | 21.55 | 0.00 | - | 1 | 11 | 132.20% |
| GME250620P00037000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 22.00 | 18.55 | 24.50 | 0.00 | - | 1 | 5 | 109.69% |
| GME260116P00037000 | 2024-05-21 10:26AM EDT | 2026-01-16 | 22.70 | 0.00 | 24.00 | 0.00 | - | 10 | 287 | 111.55% |
© 2024 Yahoo. All rights reserved.