GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 3.39 | 4.35 | 5.55 | 0.00 | - | - | 13 | 242.19% |
| GME240517C00007000 | 2024-04-15 2:56PM EDT | 2024-05-17 | 3.35 | 4.20 | 5.35 | 0.00 | - | - | 300 | 237.50% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 2024-05-24 | 4.10 | 4.05 | 6.05 | 0.00 | - | 2 | 1 | 145.70% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 4.50 | 4.35 | 5.50 | +0.60 | +15.38% | 2 | 3 | 70.31% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 3.68 | 4.10 | 5.90 | 0.00 | - | 1 | 27 | 75.39% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 4.40 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 77.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00007000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.41 | -0.01 | -33.33% | 43 | 162 | 187.11% |
| GME240531P00007000 | 2024-04-18 12:10PM EDT | 2024-05-31 | 0.27 | 0.01 | 0.77 | 0.00 | - | - | 1 | 173.05% |
| GME240621P00007000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 0.30 | 0.08 | 0.34 | 0.00 | - | 37 | 86 | 112.11% |
| GME240719P00007000 | 2024-04-15 2:58PM EDT | 2024-07-19 | 0.48 | 0.26 | 0.38 | 0.00 | - | 3 | 33 | 103.71% |
| GME241018P00007000 | 2024-04-26 11:54AM EDT | 2024-10-18 | 0.70 | 0.66 | 0.95 | +0.03 | +4.48% | 10 | 667 | 101.76% |
© 2024 Yahoo. All rights reserved.