GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 2024-06-07 | 31.70 | 15.10 | 15.85 | 0.00 | - | 13 | 14 | 0.00% |
| GME240621C00005000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 42.60 | 15.45 | 19.45 | 0.00 | - | 200 | 12 | 309.38% |
| GME240628C00005000 | 2024-05-16 12:10PM EDT | 2024-06-28 | 25.60 | 15.10 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719C00005000 | 2024-05-17 10:17AM EDT | 2024-07-19 | 15.90 | 15.00 | 19.45 | -27.00 | -62.94% | 1 | 14 | 146.88% |
| GME241018C00005000 | 2024-05-17 11:10AM EDT | 2024-10-18 | 15.16 | 15.60 | 18.85 | -10.59 | -41.13% | 5 | 5 | 93.75% |
| GME250117C00005000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 16.70 | 14.90 | 18.80 | -7.71 | -31.59% | 7 | 172 | 212.31% |
| GME250620C00005000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 16.21 | 13.00 | 19.85 | -8.38 | -34.08% | 3 | 31 | 218.95% |
| GME260116C00005000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 18.00 | 15.00 | 19.55 | -6.54 | -26.65% | 21 | 159 | 57.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00005000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 424 | 7,661 | 387.50% |
| GME240531P00005000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 863 | 1,486 | 325.00% |
| GME240607P00005000 | 2024-05-17 1:54PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 84 | 1,252 | 284.38% |
| GME240614P00005000 | 2024-05-17 12:09PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | 0.00 | - | 34 | 386 | 240.63% |
| GME240621P00005000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 329 | 1,764 | 225.00% |
| GME240628P00005000 | 2024-05-16 2:47PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.10 | 0.00 | - | 310 | 713 | 225.78% |
| GME240719P00005000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 319 | 776 | 182.81% |
| GME241018P00005000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 180 | 753 | 140.23% |
| GME250117P00005000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 179 | 2,723 | 119.73% |
| GME250620P00005000 | 2024-05-17 3:55PM EDT | 2025-06-20 | 0.45 | 0.35 | 0.54 | -0.07 | -13.46% | 33 | 3,080 | 106.74% |
| GME260116P00005000 | 2024-05-17 3:35PM EDT | 2026-01-16 | 0.86 | 0.76 | 0.82 | +0.16 | +22.86% | 32 | 744 | 102.64% |
© 2024 Yahoo. All rights reserved.