GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00006500 | 2024-04-24 3:07PM EDT | 6.50 | 4.10 | 9.30 | 12.00 | 0.00 | - | 2 | 3 | 374.61% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 7.00 | 4.10 | 8.80 | 11.50 | 0.00 | - | 2 | 1 | 349.22% |
| GME240524C00007500 | 2024-04-30 9:44AM EDT | 7.50 | 3.65 | 8.40 | 11.05 | 0.00 | - | 1 | 1 | 338.09% |
| GME240524C00009000 | 2024-05-02 1:35PM EDT | 9.00 | 2.92 | 6.95 | 9.65 | 0.00 | - | 10 | 11 | 284.96% |
| GME240524C00010000 | 2024-05-03 3:22PM EDT | 10.00 | 5.76 | 6.25 | 7.00 | +2.64 | +84.62% | 35 | 5,171 | 146.09% |
| GME240524C00010500 | 2024-05-03 2:04PM EDT | 10.50 | 6.80 | 4.60 | 6.75 | +4.25 | +166.67% | 25 | 96 | 224.22% |
| GME240524C00011000 | 2024-05-03 3:56PM EDT | 11.00 | 5.80 | 4.50 | 6.75 | +3.05 | +110.91% | 87 | 3,396 | 123.05% |
| GME240524C00011500 | 2024-05-03 3:55PM EDT | 11.50 | 5.30 | 3.70 | 7.70 | +2.75 | +107.84% | 120 | 202 | 186.91% |
| GME240524C00012000 | 2024-05-03 3:58PM EDT | 12.00 | 5.15 | 4.65 | 5.50 | +2.66 | +106.83% | 537 | 8,297 | 158.98% |
| GME240524C00012500 | 2024-05-03 3:39PM EDT | 12.50 | 5.36 | 3.35 | 7.00 | +3.31 | +161.46% | 89 | 568 | 201.17% |
| GME240524C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 4.75 | 3.35 | 5.25 | +2.75 | +137.50% | 433 | 5,848 | 152.64% |
| GME240524C00013500 | 2024-05-03 3:44PM EDT | 13.50 | 4.50 | 2.70 | 6.75 | +2.85 | +172.73% | 155 | 1,472 | 212.89% |
| GME240524C00014000 | 2024-05-03 3:44PM EDT | 14.00 | 4.75 | 4.20 | 4.70 | +3.28 | +223.13% | 334 | 192 | 212.50% |
| GME240524C00014500 | 2024-05-03 3:51PM EDT | 14.50 | 4.00 | 3.90 | 5.05 | +2.20 | +122.22% | 674 | 268 | 232.72% |
| GME240524C00015000 | 2024-05-03 3:55PM EDT | 15.00 | 4.00 | 3.00 | 4.55 | +2.21 | +123.46% | 1,104 | 3,121 | 200.20% |
| GME240524C00015500 | 2024-05-03 3:27PM EDT | 15.50 | 3.31 | 2.50 | 6.00 | +2.91 | +727.50% | 35 | 220 | 248.54% |
| GME240524C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 3.60 | 2.48 | 4.60 | +1.60 | +80.00% | 245 | 418 | 214.75% |
| GME240524C00017000 | 2024-05-03 3:57PM EDT | 17.00 | 3.50 | 2.53 | 4.35 | +2.18 | +165.15% | 150 | 174 | 233.98% |
| GME240524C00017500 | 2024-05-03 3:39PM EDT | 17.50 | 3.58 | 1.50 | 4.15 | +2.48 | +225.45% | 83 | 125 | 206.06% |
| GME240524C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 2.97 | 2.56 | 3.20 | +1.78 | +149.58% | 120 | 396 | 220.51% |
| GME240524C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 3.80 | 2.79 | 3.80 | +3.31 | +675.51% | 19 | 51 | 266.89% |
| GME240524C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 2.77 | 2.08 | 3.15 | +1.60 | +136.75% | 752 | 5,488 | 241.50% |
| GME240524C00021000 | 2024-05-03 3:43PM EDT | 21.00 | 2.54 | 1.64 | 3.50 | +1.64 | +182.22% | 159 | 87 | 254.69% |
| GME240524C00022000 | 2024-05-03 3:56PM EDT | 22.00 | 2.34 | 1.81 | 2.92 | +1.93 | +470.73% | 87 | 37 | 256.25% |
| GME240524C00022500 | 2024-05-03 2:32PM EDT | 22.50 | 1.85 | 2.09 | 2.77 | +1.15 | +164.29% | 21 | 67 | 267.38% |
| GME240524C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 2.29 | 1.72 | 2.30 | +1.38 | +151.65% | 326 | 743 | 246.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00006500 | 2024-05-01 10:00AM EDT | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 41 | 168.75% |
| GME240524P00007500 | 2024-05-03 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.13 | -0.10 | -90.91% | 3 | 5 | 180.47% |
| GME240524P00008000 | 2024-05-03 3:54PM EDT | 8.00 | 0.09 | 0.02 | 0.18 | -0.07 | -43.75% | 7 | 38 | 182.03% |
| GME240524P00008500 | 2024-05-03 3:20PM EDT | 8.50 | 0.34 | 0.02 | 0.33 | +0.16 | +88.89% | 4 | 7 | 190.63% |
| GME240524P00009000 | 2024-05-03 3:40PM EDT | 9.00 | 0.18 | 0.10 | 0.33 | -0.02 | -10.00% | 109 | 61 | 185.94% |
| GME240524P00009500 | 2024-05-01 2:08PM EDT | 9.50 | 0.35 | 0.07 | 0.38 | 0.00 | - | 1 | 59 | 173.83% |
| GME240524P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.21 | 0.20 | 0.30 | -0.35 | -62.50% | 1,106 | 78 | 165.23% |
| GME240524P00010500 | 2024-05-03 2:33PM EDT | 10.50 | 0.63 | 0.19 | 0.60 | -0.17 | -21.25% | 9 | 60 | 175.00% |
| GME240524P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.50 | 0.45 | 0.75 | -0.68 | -57.63% | 243 | 280 | 187.30% |
| GME240524P00011500 | 2024-05-03 3:35PM EDT | 11.50 | 0.55 | 0.65 | 1.20 | -0.69 | -55.65% | 42 | 918 | 207.42% |
| GME240524P00012000 | 2024-05-03 3:57PM EDT | 12.00 | 0.89 | 0.65 | 1.10 | -0.61 | -40.67% | 49 | 25 | 186.52% |
| GME240524P00012500 | 2024-05-03 2:01PM EDT | 12.50 | 1.52 | 0.50 | 2.50 | -0.78 | -33.91% | 8 | 18 | 226.95% |
| GME240524P00013000 | 2024-05-03 3:38PM EDT | 13.00 | 1.74 | 0.98 | 1.74 | -0.59 | -25.32% | 94 | 36 | 198.05% |
| GME240524P00013500 | 2024-05-03 2:59PM EDT | 13.50 | 2.05 | 1.32 | 3.10 | -1.19 | -36.73% | 38 | 38 | 248.24% |
| GME240524P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 2.17 | 1.80 | 2.17 | -1.33 | -38.00% | 169 | 57 | 212.89% |
| GME240524P00015000 | 2024-05-03 3:54PM EDT | 15.00 | 2.60 | 2.50 | 3.75 | -0.55 | -17.46% | 221 | 4 | 257.62% |
| GME240524P00016000 | 2024-05-03 3:43PM EDT | 16.00 | 3.55 | 3.00 | 3.75 | -1.88 | -34.62% | 1 | 16 | 235.16% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 7.24 | 3.80 | 6.25 | 0.00 | - | - | 0 | 259.96% |
| GME240524P00019000 | 2024-04-12 9:56AM EDT | 19.00 | 7.88 | 5.00 | 7.45 | 0.00 | - | 1 | 1 | 292.48% |
© 2024 Yahoo. All rights reserved.