GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-05-01 11:10AM EDT | 2.50 | 8.40 | 9.80 | 12.75 | 0.00 | - | 1 | 3 | 750.78% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 4.80 | 7.80 | 0.00 | - | 1 | 0 | 303.52% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 4.35 | 7.35 | 0.00 | - | 1 | 1 | 286.72% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 4.00 | 6.95 | 0.00 | - | 4 | 4 | 276.17% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 9.00 | 1.55 | 3.55 | 5.55 | 0.00 | - | - | 1 | 152.54% |
| GME240531C00010000 | 2024-05-03 1:39PM EDT | 10.00 | 4.65 | 3.20 | 4.65 | +1.70 | +136.00% | 1 | 53 | 137.50% |
| GME240531C00010500 | 2024-05-03 9:53AM EDT | 10.50 | 3.48 | 2.51 | 4.75 | +0.76 | +27.94% | 1 | 49 | 181.64% |
| GME240531C00011000 | 2024-05-03 10:31AM EDT | 11.00 | 3.85 | 2.32 | 4.50 | +1.37 | +55.24% | 34 | 146 | 84.57% |
| GME240531C00011500 | 2024-05-03 1:09PM EDT | 11.50 | 3.40 | 3.15 | 4.35 | +0.75 | +28.30% | 12 | 119 | 149.61% |
| GME240531C00012000 | 2024-05-03 12:49PM EDT | 12.00 | 3.17 | 2.82 | 3.80 | +0.61 | +23.83% | 379 | 537 | 138.87% |
| GME240531C00012500 | 2024-05-03 1:17PM EDT | 12.50 | 3.13 | 2.95 | 3.80 | +0.76 | +32.07% | 37 | 147 | 163.87% |
| GME240531C00013000 | 2024-05-03 1:38PM EDT | 13.00 | 3.25 | 3.15 | 3.65 | +1.05 | +47.73% | 190 | 422 | 182.81% |
| GME240531C00013500 | 2024-05-03 1:31PM EDT | 13.50 | 3.05 | 2.98 | 3.70 | +2.51 | +464.81% | 236 | 46 | 193.75% |
| GME240531C00014000 | 2024-05-03 1:37PM EDT | 14.00 | 3.06 | 2.61 | 3.30 | +1.36 | +82.93% | 63 | 420 | 182.23% |
| GME240531C00014500 | 2024-05-02 3:54PM EDT | 14.50 | 2.41 | 2.11 | 3.20 | +0.60 | +33.15% | 6 | 422 | 175.68% |
| GME240531C00015000 | 2024-05-03 1:38PM EDT | 15.00 | 2.73 | 2.48 | 3.10 | +0.85 | +45.21% | 382 | 846 | 196.09% |
| GME240531C00015500 | 2024-05-03 1:24PM EDT | 15.50 | 2.51 | 2.05 | 2.90 | +1.21 | +93.08% | 33 | 657 | 187.01% |
| GME240531C00016000 | 2024-05-03 1:21PM EDT | 16.00 | 2.35 | 2.23 | 3.05 | +0.83 | +54.61% | 512 | 277 | 207.42% |
| GME240531C00016500 | 2024-05-03 12:39PM EDT | 16.50 | 2.15 | 2.02 | 2.75 | +1.72 | +400.00% | 15 | 112 | 200.88% |
| GME240531C00017000 | 2024-05-03 1:06PM EDT | 17.00 | 2.18 | 1.98 | 2.71 | +0.84 | +62.69% | 82 | 55 | 207.23% |
| GME240531C00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.42 | 1.12 | 3.30 | 0.00 | - | 3 | 5 | 207.13% |
| GME240531C00018000 | 2024-05-03 1:38PM EDT | 18.00 | 2.15 | 1.88 | 2.20 | -0.23 | -9.66% | 104 | 228 | 204.30% |
| GME240531C00019000 | 2024-05-03 12:00PM EDT | 19.00 | 1.83 | 1.42 | 2.10 | +1.00 | +120.48% | 17 | 66 | 200.88% |
| GME240531C00020000 | 2024-05-03 1:39PM EDT | 20.00 | 1.90 | 1.66 | 1.99 | +0.64 | +50.79% | 124 | 362 | 218.16% |
| GME240531C00021000 | 2024-05-03 10:40AM EDT | 21.00 | 1.65 | 1.44 | 1.91 | +0.45 | +37.50% | 6 | 152 | 220.31% |
| GME240531C00022000 | 2024-05-03 1:39PM EDT | 22.00 | 1.70 | 1.25 | 1.93 | +0.50 | +41.67% | 204 | 529 | 225.59% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00007000 | 2024-05-03 9:31AM EDT | 7.00 | 0.09 | 0.03 | 0.11 | -0.18 | -66.67% | 6 | 1 | 146.09% |
| GME240531P00008000 | 2024-05-03 10:52AM EDT | 8.00 | 0.28 | 0.09 | 0.29 | +0.07 | +33.33% | 50 | 4 | 152.34% |
| GME240531P00008500 | 2024-05-03 1:40PM EDT | 8.50 | 0.22 | 0.11 | 0.44 | 0.00 | - | 5 | 6 | 154.30% |
| GME240531P00009000 | 2024-05-03 1:34PM EDT | 9.00 | 0.31 | 0.19 | 0.40 | +0.01 | +3.33% | 12 | 120 | 143.75% |
| GME240531P00009500 | 2024-05-03 1:26PM EDT | 9.50 | 0.45 | 0.31 | 0.57 | -0.03 | -6.25% | 20 | 3,147 | 149.61% |
| GME240531P00010000 | 2024-05-03 1:07PM EDT | 10.00 | 0.64 | 0.56 | 0.72 | -0.01 | -1.54% | 36 | 201 | 157.62% |
| GME240531P00010500 | 2024-05-03 1:23PM EDT | 10.50 | 0.97 | 0.57 | 0.96 | +0.39 | +67.24% | 77 | 284 | 155.08% |
| GME240531P00011000 | 2024-05-03 1:20PM EDT | 11.00 | 1.00 | 0.81 | 1.15 | -0.10 | -9.09% | 56 | 165 | 158.98% |
| GME240531P00011500 | 2024-05-03 1:35PM EDT | 11.50 | 1.31 | 0.95 | 1.53 | -0.19 | -12.67% | 8 | 19 | 164.45% |
| GME240531P00012000 | 2024-05-03 12:47PM EDT | 12.00 | 1.71 | 1.48 | 1.81 | -0.24 | -12.31% | 28 | 67 | 178.52% |
| GME240531P00012500 | 2024-05-03 1:20PM EDT | 12.50 | 2.00 | 1.84 | 2.18 | +0.05 | +2.56% | 83 | 25 | 187.30% |
| GME240531P00013000 | 2024-05-03 11:41AM EDT | 13.00 | 2.35 | 2.10 | 2.66 | -0.24 | -9.27% | 15 | 24 | 194.73% |
| GME240531P00013500 | 2024-05-03 11:51AM EDT | 13.50 | 2.67 | 2.53 | 2.82 | -0.17 | -5.99% | 6 | 5 | 195.70% |
| GME240531P00014500 | 2024-04-16 2:30PM EDT | 14.50 | 4.42 | 2.95 | 5.40 | 0.00 | - | - | 85 | 254.49% |
| GME240531P00015000 | 2024-05-03 12:48PM EDT | 15.00 | 3.86 | 2.64 | 4.00 | -0.99 | -20.41% | 1 | 7 | 178.52% |
| GME240531P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.53 | 4.70 | 6.70 | 0.00 | - | - | 11 | 241.70% |
| GME240531P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.24 | 5.65 | 7.10 | 0.00 | - | - | 1 | 260.94% |
© 2024 Yahoo. All rights reserved.