GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00018000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.50 | 5.10 | 5.80 | -6.03 | -52.30% | 1,095 | 936 | 260.35% |
| GME240531C00018000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 6.40 | 5.85 | 6.40 | -7.68 | -54.55% | 67 | 640 | 234.57% |
| GME240607C00018000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 6.25 | 5.95 | 7.10 | -6.95 | -52.65% | 35 | 294 | 215.14% |
| GME240614C00018000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 7.12 | 6.80 | 7.50 | -7.55 | -51.47% | 25 | 128 | 217.87% |
| GME240621C00018000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 6.90 | 7.00 | 7.60 | -5.30 | -43.44% | 245 | 5,873 | 201.66% |
| GME240628C00018000 | 2024-05-17 10:42AM EDT | 2024-06-28 | 7.30 | 7.15 | 7.95 | -5.30 | -42.06% | 33 | 69 | 194.34% |
| GME240719C00018000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 7.81 | 7.90 | 8.35 | -6.21 | -44.29% | 28 | 742 | 177.98% |
| GME241018C00018000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 8.77 | 8.90 | 9.70 | -5.33 | -37.80% | 49 | 698 | 139.36% |
| GME250117C00018000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 9.67 | 8.95 | 10.40 | -7.27 | -42.92% | 44 | 1,401 | 117.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00018000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.20 | 1.18 | 1.22 | +0.45 | +60.00% | 4,707 | 1,577 | 256.06% |
| GME240531P00018000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.90 | 1.67 | 2.00 | +0.73 | +62.39% | 1,186 | 663 | 228.71% |
| GME240607P00018000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.56 | 2.32 | 2.60 | +0.96 | +60.00% | 125 | 111 | 223.63% |
| GME240614P00018000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 3.05 | 2.59 | 3.10 | +1.09 | +55.61% | 51 | 81 | 213.18% |
| GME240621P00018000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 3.25 | 2.84 | 3.20 | +1.05 | +47.73% | 1,132 | 5,052 | 198.54% |
| GME240628P00018000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 2.56 | 2.51 | 2.80 | -0.32 | -11.11% | 1 | 51 | 166.21% |
| GME240719P00018000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 3.90 | 3.60 | 3.90 | +0.90 | +30.00% | 519 | 285 | 172.46% |
| GME241018P00018000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 4.95 | 4.65 | 5.20 | +0.95 | +23.75% | 67 | 237 | 135.74% |
| GME250117P00018000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 5.77 | 4.80 | 6.75 | +0.92 | +18.97% | 6 | 501 | 122.53% |
© 2024 Yahoo. All rights reserved.