GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00011000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 11.35 | 10.90 | 11.75 | -7.06 | -38.35% | 42 | 2,211 | 297.66% |
| GME240531C00011000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 10.00 | 10.90 | 13.05 | -13.86 | -58.09% | 37 | 46 | 341.80% |
| GME240607C00011000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 10.80 | 10.60 | 12.40 | -7.45 | -40.82% | 8 | 2,880 | 210.94% |
| GME240614C00011000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 10.25 | 10.30 | 12.95 | +1.56 | +17.95% | 1 | 86 | 200.59% |
| GME240621C00011000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 10.90 | 9.95 | 11.80 | -6.30 | -36.63% | 13 | 702 | 198.83% |
| GME240628C00011000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 11.15 | 10.65 | 13.20 | -20.73 | -65.03% | 15 | 5 | 192.97% |
| GME240719C00011000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 10.50 | 10.25 | 13.20 | -9.98 | -48.73% | 2 | 336 | 142.19% |
| GME241018C00011000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 10.80 | 11.00 | 13.25 | -9.70 | -47.32% | 13 | 96 | 109.67% |
| GME250117C00011000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 11.60 | 12.25 | 13.80 | -8.28 | -41.65% | 1 | 45 | 114.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00011000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 1,850 | 1,268 | 268.75% |
| GME240531P00011000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.19 | 0.12 | 0.22 | +0.05 | +35.71% | 837 | 1,156 | 228.13% |
| GME240607P00011000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 0.32 | 0.25 | 0.38 | +0.10 | +45.45% | 153 | 662 | 215.23% |
| GME240614P00011000 | 2024-05-17 2:39PM EDT | 2024-06-14 | 0.43 | 0.19 | 0.45 | +0.13 | +43.33% | 166 | 161 | 187.11% |
| GME240621P00011000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.42 | 0.26 | 0.51 | +0.13 | +44.83% | 694 | 1,589 | 175.78% |
| GME240628P00011000 | 2024-05-17 9:46AM EDT | 2024-06-28 | 0.66 | 0.34 | 0.57 | +0.12 | +22.22% | 47 | 174 | 168.16% |
| GME240719P00011000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.80 | 0.69 | 0.80 | +0.10 | +14.29% | 674 | 5,863 | 159.77% |
| GME241018P00011000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 1.55 | 1.25 | 1.61 | +0.32 | +26.02% | 87 | 188 | 130.37% |
| GME250117P00011000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 1.85 | 1.49 | 2.38 | +0.04 | +2.21% | 4 | 148 | 118.16% |
© 2024 Yahoo. All rights reserved.