GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-05-03 2:49PM EDT | 2.50 | 12.26 | 13.30 | 16.35 | +4.26 | +53.25% | 1 | 26 | 1,426.56% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 7.80 | 10.55 | 0.00 | - | 2 | 3 | 532.81% |
| GME240510C00008500 | 2024-05-03 1:29PM EDT | 8.50 | 5.28 | 7.30 | 10.05 | +2.00 | +60.98% | 10 | 11 | 497.27% |
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 9.00 | 4.73 | 6.85 | 9.55 | +1.53 | +47.81% | 105 | 57 | 469.92% |
| GME240510C00009500 | 2024-05-03 1:50PM EDT | 9.50 | 4.65 | 6.45 | 9.05 | +1.55 | +50.00% | 13 | 34 | 449.22% |
| GME240510C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 6.45 | 5.90 | 8.55 | +3.55 | +122.41% | 93 | 345 | 412.89% |
| GME240510C00010500 | 2024-05-03 3:54PM EDT | 10.50 | 6.00 | 5.55 | 8.10 | +3.50 | +140.00% | 101 | 1,466 | 403.52% |
| GME240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 5.90 | 5.20 | 6.30 | +3.63 | +159.91% | 537 | 2,077 | 250.78% |
| GME240510C00011500 | 2024-05-03 3:56PM EDT | 11.50 | 4.95 | 4.85 | 6.05 | +2.95 | +147.50% | 834 | 4,638 | 275.00% |
| GME240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 4.61 | 4.10 | 5.00 | +2.94 | +176.05% | 2,025 | 3,134 | 150.00% |
| GME240510C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 4.30 | 3.70 | 4.35 | +2.74 | +175.64% | 982 | 1,180 | 123.44% |
| GME240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 4.00 | 3.60 | 4.75 | +2.45 | +158.06% | 3,225 | 2,822 | 244.73% |
| GME240510C00013500 | 2024-05-03 3:59PM EDT | 13.50 | 3.50 | 2.89 | 4.50 | +2.15 | +159.26% | 2,535 | 555 | 224.02% |
| GME240510C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 3.44 | 3.20 | 3.50 | +2.15 | +166.67% | 3,946 | 1,200 | 222.27% |
| GME240510C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 2.76 | 2.90 | 3.40 | +1.56 | +130.00% | 1,317 | 1,006 | 236.72% |
| GME240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 3.08 | 2.73 | 3.25 | +1.98 | +180.00% | 10,164 | 3,575 | 251.76% |
| GME240510C00015500 | 2024-05-03 3:58PM EDT | 15.50 | 2.37 | 2.38 | 3.00 | +1.66 | +233.80% | 1,448 | 798 | 247.07% |
| GME240510C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 2.82 | 2.60 | 2.90 | +1.92 | +213.33% | 3,550 | 854 | 281.45% |
| GME240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 2.71 | 2.63 | 2.90 | +1.91 | +238.75% | 1,207 | 152 | 307.62% |
| GME240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 2.50 | 2.50 | 2.60 | +1.72 | +220.51% | 2,991 | 349 | 305.86% |
| GME240510C00017500 | 2024-05-03 3:59PM EDT | 17.50 | 2.40 | 2.30 | 2.58 | +1.76 | +275.00% | 561 | 65 | 314.45% |
| GME240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 2.38 | 2.30 | 2.48 | +1.63 | +217.33% | 3,030 | 772 | 328.13% |
| GME240510C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 1.97 | 1.70 | 2.25 | +1.52 | +337.78% | 380 | 26 | 300.39% |
| GME240510C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 2.10 | 2.00 | 2.24 | +1.43 | +213.43% | 872 | 247 | 333.01% |
| GME240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 1.90 | 1.83 | 1.90 | +1.38 | +265.38% | 6,666 | 1,089 | 335.35% |
| GME240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 1.94 | 1.43 | 1.93 | +1.60 | +470.59% | 485 | 288 | 341.80% |
| GME240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 1.27 | 1.28 | 1.62 | +0.77 | +154.00% | 721 | 93 | 339.65% |
| GME240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.30 | 1.10 | 1.30 | +0.88 | +209.52% | 616 | 63 | 331.45% |
| GME240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.96 | 0.95 | 1.00 | +0.56 | +140.00% | 13,233 | 4,448 | 341.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 1.02 | 0.00 | - | 2 | 2 | 737.50% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 237.50% |
| GME240510P00007500 | 2024-05-03 3:51PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 15 | 218.75% |
| GME240510P00008000 | 2024-05-03 3:54PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 183 | 160 | 218.75% |
| GME240510P00008500 | 2024-05-03 3:45PM EDT | 8.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 45 | 101 | 297.66% |
| GME240510P00009000 | 2024-05-03 3:58PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 54 | 929 | 203.13% |
| GME240510P00009500 | 2024-05-03 3:46PM EDT | 9.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 158 | 287 | 204.69% |
| GME240510P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,683 | 2,640 | 187.50% |
| GME240510P00010500 | 2024-05-03 3:58PM EDT | 10.50 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 747 | 732 | 185.94% |
| GME240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.09 | 0.08 | 0.15 | -0.28 | -75.68% | 2,102 | 871 | 198.44% |
| GME240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.14 | 0.10 | 0.15 | -0.50 | -78.12% | 993 | 1,070 | 183.59% |
| GME240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.25 | 0.21 | 0.26 | -0.72 | -74.23% | 3,072 | 289 | 197.66% |
| GME240510P00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.33 | 0.30 | 0.40 | -0.97 | -74.62% | 1,718 | 116 | 203.91% |
| GME240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.50 | 0.48 | 0.50 | -1.15 | -69.70% | 3,009 | 52 | 208.98% |
| GME240510P00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.90 | 0.70 | 0.75 | -1.63 | -64.43% | 569 | 44 | 224.02% |
| GME240510P00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.95 | 0.95 | 1.05 | -1.61 | -62.89% | 2,391 | 25 | 238.87% |
| GME240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 1.28 | 1.02 | 1.62 | -2.02 | -61.21% | 340 | 8 | 254.69% |
| GME240510P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 1.60 | 1.60 | 1.73 | -2.60 | -61.90% | 2,161 | 27 | 269.34% |
| GME240510P00015500 | 2024-05-03 3:59PM EDT | 15.50 | 1.95 | 1.85 | 2.10 | -2.99 | -60.53% | 147 | 11 | 276.95% |
| GME240510P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 2.35 | 2.30 | 2.48 | -3.13 | -57.12% | 980 | 3 | 293.95% |
| GME240510P00016500 | 2024-05-03 3:59PM EDT | 16.50 | 2.71 | 2.65 | 2.73 | -2.29 | -45.80% | 316 | 3 | 295.70% |
| GME240510P00017000 | 2024-05-03 3:58PM EDT | 17.00 | 3.10 | 2.95 | 3.20 | -2.91 | -48.42% | 317 | 1 | 305.27% |
| GME240510P00018000 | 2024-05-03 3:58PM EDT | 18.00 | 4.31 | 3.55 | 4.30 | -2.67 | -38.25% | 8 | 10 | 328.52% |
© 2024 Yahoo. All rights reserved.