GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 4.07 | 3.35 | 4.55 | +1.48 | +57.14% | 5 | 10 | 175.00% |
| GME240510C00008000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 3.65 | 3.25 | 4.30 | +1.05 | +40.38% | 1 | 3 | 219.92% |
| GME240517C00008000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 4.01 | 3.30 | 4.40 | +1.31 | +48.52% | 6 | 14 | 195.70% |
| GME240621C00008000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 3.25 | 3.50 | 5.00 | 0.00 | - | 3 | 17 | 104.69% |
| GME240719C00008000 | 2024-04-26 12:28PM EDT | 2024-07-19 | 4.73 | 3.35 | 4.90 | +1.55 | +48.74% | 1 | 5 | 73.83% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 2024-10-18 | 3.95 | 3.80 | 5.70 | 0.00 | - | 1 | 11 | 85.64% |
| GME250117C00008000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 4.40 | 5.00 | 6.05 | 0.00 | - | 3 | 160 | 98.63% |
| GME250620C00008000 | 2024-04-26 2:42PM EDT | 2025-06-20 | 6.03 | 5.55 | 7.00 | +1.36 | +29.12% | 1 | 21 | 100.49% |
| GME260116C00008000 | 2024-04-26 1:55PM EDT | 2026-01-16 | 7.50 | 5.85 | 7.30 | +1.50 | +25.00% | 6 | 127 | 89.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00008000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 53 | 22 | 159.38% |
| GME240510P00008000 | 2024-04-26 12:12PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.21 | +0.01 | +33.33% | 10 | 128 | 148.05% |
| GME240517P00008000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 307 | 270 | 111.72% |
| GME240524P00008000 | 2024-04-24 12:03PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.22 | 0.00 | - | 2 | 8 | 110.16% |
| GME240531P00008000 | 2024-04-18 3:36PM EDT | 2024-05-31 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 121.88% |
| GME240621P00008000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.53 | +0.03 | +8.57% | 2 | 2,979 | 111.52% |
| GME240719P00008000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.90 | -0.11 | -16.92% | 1 | 432 | 113.67% |
| GME241018P00008000 | 2024-04-25 11:20AM EDT | 2024-10-18 | 1.30 | 0.89 | 1.30 | 0.00 | - | 203 | 413 | 97.36% |
| GME250117P00008000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 1.84 | 1.26 | 1.70 | 0.00 | - | 10 | 474 | 93.31% |
| GME250620P00008000 | 2024-04-18 1:10PM EDT | 2025-06-20 | 2.16 | 1.50 | 2.20 | 0.00 | - | 2 | 52 | 85.11% |
| GME260116P00008000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 2.50 | 2.32 | 2.70 | +0.03 | +1.21% | 1 | 133 | 85.35% |
© 2024 Yahoo. All rights reserved.