GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00020000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5,315 | 0 | 0.00% |
| GME240531C00020000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1,852 | 0 | 0.00% |
| GME240607C00020000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 4.80 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| GME240614C00020000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 5.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| GME240621C00020000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 77,864 | 0 | 0.00% |
| GME240628C00020000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 7.00 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| GME240719C00020000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| GME241018C00020000 | 2024-05-22 3:25PM EDT | 2024-10-18 | 8.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GME250117C00020000 | 2024-05-22 3:56PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| GME250620C00020000 | 2024-05-22 3:54PM EDT | 2025-06-20 | 9.99 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME260116C00020000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00020000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8,289 | 0 | 25.00% |
| GME240531P00020000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 12.50% |
| GME240607P00020000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| GME240614P00020000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| GME240621P00020000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17,898 | 0 | 6.25% |
| GME240628P00020000 | 2024-05-22 3:43PM EDT | 2024-06-28 | 5.08 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| GME240719P00020000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 3.13% |
| GME241018P00020000 | 2024-05-22 3:58PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| GME250117P00020000 | 2024-05-22 3:47PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| GME250620P00020000 | 2024-05-20 12:07PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GME260116P00020000 | 2024-05-22 3:11PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.