GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:15.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00015000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 7.05 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| GME240531C00015000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GME240607C00015000 | 2024-05-21 3:34PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| GME240614C00015000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240621C00015000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 0.00% |
| GME240628C00015000 | 2024-05-21 3:17PM EDT | 2024-06-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719C00015000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018C00015000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250117C00015000 | 2024-05-21 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME250620C00015000 | 2024-05-21 1:08PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME260116C00015000 | 2024-05-21 3:40PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00015000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 50.00% |
| GME240531P00015000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,258 | 0 | 50.00% |
| GME240607P00015000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 50.00% |
| GME240614P00015000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| GME240621P00015000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 25.00% |
| GME240628P00015000 | 2024-05-21 3:42PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| GME240719P00015000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| GME241018P00015000 | 2024-05-21 2:54PM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GME250117P00015000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| GME250620P00015000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GME260116P00015000 | 2024-05-21 3:42PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.