GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00010500 | 2024-05-21 1:35PM EDT | 2024-05-24 | 10.20 | 9.10 | 12.50 | 0.00 | - | 9 | 88 | 615.63% |
| GME240531C00010500 | 2024-05-21 12:43PM EDT | 2024-05-31 | 9.20 | 9.50 | 12.20 | 0.00 | - | 6 | 65 | 306.64% |
| GME240607C00010500 | 2024-05-17 11:29AM EDT | 2024-06-07 | 10.50 | 9.20 | 12.25 | 0.00 | - | 2 | 15 | 194.53% |
| GME240614C00010500 | 2024-05-14 1:18PM EDT | 2024-06-14 | 25.50 | 9.70 | 12.35 | 0.00 | - | 1 | 19 | 221.88% |
| GME240628C00010500 | 2024-05-21 11:39AM EDT | 2024-06-28 | 11.19 | 9.90 | 12.70 | 0.00 | - | 7 | 8 | 204.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00010500 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,415 | 350.00% |
| GME240531P00010500 | 2024-05-22 2:46PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 47 | 575 | 223.44% |
| GME240607P00010500 | 2024-05-22 3:35PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.15 | -0.08 | -53.33% | 1 | 392 | 185.16% |
| GME240614P00010500 | 2024-05-21 3:46PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.23 | 0.00 | - | 8 | 70 | 169.14% |
| GME240628P00010500 | 2024-05-22 12:02PM EDT | 2024-06-28 | 0.25 | 0.13 | 0.40 | -0.19 | -43.18% | 8 | 114 | 156.64% |
© 2024 Yahoo. All rights reserved.