GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00015500 | 2024-05-22 1:17PM EDT | 2024-05-24 | 6.00 | 4.80 | 6.40 | +0.59 | +10.91% | 11 | 114 | 508.59% |
| GME240531C00015500 | 2024-05-22 2:42PM EDT | 2024-05-31 | 6.58 | 5.35 | 7.50 | +0.08 | +1.23% | 25 | 960 | 242.97% |
| GME240607C00015500 | 2024-05-22 3:45PM EDT | 2024-06-07 | 7.37 | 5.90 | 7.90 | -0.98 | -11.74% | 2 | 154 | 224.22% |
| GME240614C00015500 | 2024-05-22 2:42PM EDT | 2024-06-14 | 7.84 | 6.30 | 8.75 | +0.36 | +4.81% | 72 | 94 | 229.59% |
| GME240628C00015500 | 2024-05-21 9:32AM EDT | 2024-06-28 | 9.40 | 6.95 | 9.35 | +2.00 | +27.03% | 3 | 9 | 213.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00015500 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 372 | 1,228 | 228.13% |
| GME240531P00015500 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.47 | 0.40 | 0.49 | +0.12 | +34.29% | 238 | 332 | 194.34% |
| GME240607P00015500 | 2024-05-22 2:43PM EDT | 2024-06-07 | 0.84 | 0.48 | 1.10 | +0.19 | +29.23% | 31 | 409 | 180.86% |
| GME240614P00015500 | 2024-05-22 12:56PM EDT | 2024-06-14 | 1.18 | 1.04 | 1.73 | +0.28 | +31.11% | 5 | 41 | 194.34% |
| GME240628P00015500 | 2024-05-21 3:16PM EDT | 2024-06-28 | 1.25 | 1.40 | 2.60 | 0.00 | - | 2 | 10 | 185.94% |
© 2024 Yahoo. All rights reserved.