GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:10.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00010000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 11.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME240531C00010000 | 2024-05-20 9:32AM EDT | 2024-05-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240607C00010000 | 2024-05-21 3:32PM EDT | 2024-06-07 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614C00010000 | 2024-05-17 9:38AM EDT | 2024-06-14 | 12.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240621C00010000 | 2024-05-21 10:24AM EDT | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240628C00010000 | 2024-05-21 2:03PM EDT | 2024-06-28 | 11.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240719C00010000 | 2024-05-21 12:13PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME241018C00010000 | 2024-05-21 11:20AM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250117C00010000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 12.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME250620C00010000 | 2024-05-20 11:14AM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME260116C00010000 | 2024-05-21 1:26PM EDT | 2026-01-16 | 13.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00010000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,398 | 0 | 50.00% |
| GME240531P00010000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 50.00% |
| GME240607P00010000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| GME240614P00010000 | 2024-05-21 3:25PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| GME240621P00010000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 50.00% |
| GME240628P00010000 | 2024-05-21 3:52PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GME240719P00010000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 50.00% |
| GME241018P00010000 | 2024-05-21 3:14PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GME250117P00010000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GME250620P00010000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GME260116P00010000 | 2024-05-21 12:13PM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.