GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00040000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.24 | 0.18 | 0.29 | +0.09 | +60.00% | 264 | 5,262 | 176.95% |
| GME240719C00040000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.36 | +0.10 | +55.56% | 151 | 3,453 | 153.13% |
| GME241018C00040000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 0.60 | 0.45 | 0.60 | -0.03 | -4.76% | 52 | 968 | 118.75% |
| GME250117C00040000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 0.93 | 0.74 | 0.95 | +0.18 | +24.00% | 39 | 715 | 108.74% |
| GME250620C00040000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 1.25 | 1.25 | 1.73 | +0.18 | +16.82% | 12 | 443 | 102.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00040000 | 2024-04-09 9:39AM EDT | 2024-06-21 | 29.00 | 27.60 | 30.25 | 0.00 | - | 1 | 1 | 235.55% |
| GME240719P00040000 | 2023-11-08 1:18PM EDT | 2024-07-19 | 26.50 | 24.00 | 26.25 | 0.00 | - | 4 | 13 | 0.00% |
| GME241018P00040000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 28.80 | 27.15 | 30.10 | 0.00 | - | 1 | 0 | 118.85% |
| GME250117P00040000 | 2024-04-24 9:59AM EDT | 2025-01-17 | 29.80 | 28.00 | 30.15 | 0.00 | - | 1 | 293 | 113.28% |
| GME250620P00040000 | 2024-04-25 10:34AM EDT | 2025-06-20 | 29.70 | 27.15 | 30.35 | 0.00 | - | 6 | 8 | 80.91% |
© 2024 Yahoo. All rights reserved.