GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00008000 | 2024-05-14 9:41AM EDT | 2024-05-24 | 48.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240607C00008000 | 2024-05-20 10:34AM EDT | 2024-06-07 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00008000 | 2024-05-21 9:37AM EDT | 2024-06-14 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621C00008000 | 2024-05-20 1:41PM EDT | 2024-06-21 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00008000 | 2024-05-17 9:59AM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00008000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620C00008000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116C00008000 | 2024-05-21 3:26PM EDT | 2026-01-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00008000 | 2024-05-22 10:04AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240531P00008000 | 2024-05-22 3:29PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| GME240607P00008000 | 2024-05-22 3:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240614P00008000 | 2024-05-22 2:43PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240621P00008000 | 2024-05-22 2:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| GME240628P00008000 | 2024-05-22 1:05PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| GME240719P00008000 | 2024-05-22 2:24PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GME241018P00008000 | 2024-05-22 12:54PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GME250117P00008000 | 2024-05-21 2:49PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| GME250620P00008000 | 2024-05-20 12:01PM EDT | 2025-06-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME260116P00008000 | 2024-05-22 2:48PM EDT | 2026-01-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.