GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00011500 | 2024-05-17 9:55AM EDT | 2024-05-24 | 8.25 | 10.35 | 11.20 | -14.06 | -63.02% | 10 | 72 | 253.13% |
| GME240531C00011500 | 2024-05-17 2:07PM EDT | 2024-05-31 | 9.80 | 10.40 | 12.20 | -9.30 | -48.69% | 12 | 112 | 298.05% |
| GME240607C00011500 | 2024-05-17 9:33AM EDT | 2024-06-07 | 10.55 | 9.30 | 12.40 | -27.78 | -72.48% | 44 | 126 | 168.75% |
| GME240614C00011500 | 2024-05-15 1:04PM EDT | 2024-06-14 | 22.75 | 10.30 | 12.60 | 0.00 | - | 2 | 7 | 226.95% |
| GME240628C00011500 | 2024-05-16 1:36PM EDT | 2024-06-28 | 19.40 | 10.65 | 12.90 | 0.00 | - | 8 | 13 | 210.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00011500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 3,588 | 2,128 | 253.13% |
| GME240531P00011500 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.26 | +0.13 | +76.47% | 126 | 128 | 230.86% |
| GME240607P00011500 | 2024-05-17 3:11PM EDT | 2024-06-07 | 0.39 | 0.28 | 0.47 | +0.03 | +8.33% | 66 | 145 | 213.28% |
| GME240614P00011500 | 2024-05-17 2:29PM EDT | 2024-06-14 | 0.54 | 0.27 | 0.55 | +0.14 | +35.00% | 17 | 563 | 189.45% |
| GME240628P00011500 | 2024-05-17 12:36PM EDT | 2024-06-28 | 0.69 | 0.42 | 0.85 | +0.37 | +115.62% | 13 | 40 | 176.17% |
© 2024 Yahoo. All rights reserved.