GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00005000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 5.31 | 6.35 | 7.55 | 0.00 | - | 5 | 5 | 371.88% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 2024-05-17 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 5.60 | 6.20 | 7.70 | 0.00 | - | 1 | 16 | 123.44% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 5.07 | 5.85 | 7.45 | 0.00 | - | 2 | 15 | 184.77% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 5.27 | 5.75 | 8.50 | 0.00 | - | 2 | 9 | 96.48% |
| GME250117C00005000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 7.10 | 6.40 | 8.00 | +1.40 | +24.56% | 3 | 191 | 84.77% |
| GME250620C00005000 | 2024-04-23 9:39AM EDT | 2025-06-20 | 5.93 | 5.95 | 10.00 | 0.00 | - | 2 | 30 | 108.50% |
| GME260116C00005000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 7.35 | 7.50 | 10.00 | 0.00 | - | 6 | 179 | 118.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.38 | 0.00 | - | 200 | 204 | 496.88% |
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 331.25% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 72 | 272.66% |
| GME240621P00005000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | -0.05 | -55.56% | 11 | 293 | 135.16% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 2024-07-19 | 0.11 | 0.02 | 0.18 | 0.00 | - | 2 | 325 | 114.84% |
| GME241018P00005000 | 2024-04-19 2:22PM EDT | 2024-10-18 | 0.29 | 0.10 | 0.36 | 0.00 | - | 2 | 377 | 97.07% |
| GME250117P00005000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 0.45 | 0.30 | 0.54 | +0.02 | +4.65% | 4 | 898 | 94.34% |
| GME250620P00005000 | 2024-04-10 12:02PM EDT | 2025-06-20 | 0.37 | 0.50 | 0.94 | 0.00 | - | 1 | 39 | 91.21% |
| GME260116P00005000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 1.02 | 0.84 | 1.10 | 0.00 | - | 4 | 372 | 84.47% |
© 2024 Yahoo. All rights reserved.