GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00009000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 2.90 | 2.42 | 3.00 | +0.85 | +41.46% | 69 | 59 | 167.19% |
| GME240510C00009000 | 2024-04-23 2:08PM EDT | 2024-05-10 | 1.18 | 2.34 | 3.40 | 0.00 | - | 53 | 54 | 197.27% |
| GME240517C00009000 | 2024-04-26 12:17PM EDT | 2024-05-17 | 3.20 | 2.57 | 3.30 | +0.85 | +36.17% | 2 | 126 | 71.88% |
| GME240524C00009000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 1.70 | 2.24 | 4.05 | 0.00 | - | - | 1 | 103.52% |
| GME240621C00009000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 3.29 | 2.87 | 4.00 | +1.29 | +64.50% | 4 | 79 | 98.83% |
| GME240719C00009000 | 2024-04-25 10:59AM EDT | 2024-07-19 | 2.72 | 3.30 | 4.30 | 0.00 | - | 1 | 39 | 103.71% |
| GME241018C00009000 | 2024-04-24 2:14PM EDT | 2024-10-18 | 3.30 | 3.75 | 4.95 | 0.00 | - | 7 | 63 | 94.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00009000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.25 | -0.01 | -25.00% | 65 | 406 | 183.59% |
| GME240510P00009000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 263 | 105.47% |
| GME240517P00009000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.17 | 0.12 | 0.20 | 0.00 | - | 852 | 1,202 | 104.69% |
| GME240524P00009000 | 2024-04-26 1:59PM EDT | 2024-05-24 | 0.29 | 0.18 | 0.53 | 0.00 | - | 4 | 41 | 118.75% |
| GME240531P00009000 | 2024-04-26 12:19PM EDT | 2024-05-31 | 0.27 | 0.21 | 0.55 | -0.29 | -51.79% | 8 | 112 | 108.79% |
| GME240621P00009000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 0.64 | 0.56 | 0.70 | -0.07 | -9.86% | 54 | 1,178 | 106.54% |
| GME240719P00009000 | 2024-04-24 10:58AM EDT | 2024-07-19 | 0.98 | 0.70 | 1.01 | 0.00 | - | 130 | 154 | 100.98% |
| GME241018P00009000 | 2024-04-26 12:43PM EDT | 2024-10-18 | 1.60 | 1.40 | 1.75 | +0.05 | +3.23% | 2 | 88 | 99.41% |
© 2024 Yahoo. All rights reserved.