GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00025000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12,524 | 0 | 25.00% |
| GME240531C00025000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4,649 | 0 | 25.00% |
| GME240607C00025000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| GME240614C00025000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| GME240621C00025000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 8,898 | 0 | 12.50% |
| GME240628C00025000 | 2024-05-21 3:39PM EDT | 2024-06-28 | 3.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GME240719C00025000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| GME240816C00025000 | 2024-05-21 3:23PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| GME241018C00025000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| GME250117C00025000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 7.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GME250620C00025000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME260116C00025000 | 2024-05-21 2:20PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00025000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 4.55 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| GME240531P00025000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GME240607P00025000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240614P00025000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 6.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240621P00025000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| GME240628P00025000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240719P00025000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GME240816P00025000 | 2024-05-21 11:48AM EDT | 2024-08-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME241018P00025000 | 2024-05-21 12:25PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117P00025000 | 2024-05-21 1:39PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME250620P00025000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 12.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME260116P00025000 | 2024-05-17 3:05PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.