GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00014000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 8.18 | 8.05 | 8.95 | -7.17 | -46.71% | 18 | 283 | 258.20% |
| GME240531C00014000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 7.60 | 8.45 | 9.25 | -6.48 | -46.02% | 12 | 629 | 232.42% |
| GME240607C00014000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 8.50 | 8.10 | 10.50 | -6.00 | -41.38% | 16 | 211 | 231.64% |
| GME240614C00014000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 8.53 | 8.35 | 10.80 | -21.47 | -71.57% | 48 | 101 | 220.70% |
| GME240621C00014000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 8.90 | 9.15 | 9.75 | -5.89 | -39.82% | 56 | 1,916 | 189.36% |
| GME240628C00014000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 8.80 | 8.10 | 11.05 | -11.70 | -57.07% | 16 | 9 | 180.27% |
| GME240719C00014000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 9.50 | 9.65 | 10.35 | -10.70 | -52.97% | 60 | 835 | 166.89% |
| GME241018C00014000 | 2024-05-17 3:06PM EDT | 2024-10-18 | 10.40 | 9.50 | 11.40 | -7.40 | -41.57% | 27 | 549 | 119.58% |
| GME250117C00014000 | 2024-05-17 11:10AM EDT | 2025-01-17 | 9.25 | 10.50 | 12.50 | -8.75 | -48.61% | 12 | 80 | 117.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00014000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | 0.00 | - | 2,747 | 1,625 | 239.06% |
| GME240531P00014000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.68 | 0.50 | 0.68 | +0.32 | +88.89% | 799 | 774 | 225.98% |
| GME240607P00014000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.90 | 0.70 | 1.03 | +0.29 | +47.54% | 316 | 313 | 211.52% |
| GME240614P00014000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 1.12 | 1.00 | 1.20 | +0.21 | +23.08% | 25 | 146 | 201.37% |
| GME240621P00014000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.15 | 1.06 | 1.15 | +0.23 | +25.00% | 853 | 1,600 | 180.47% |
| GME240628P00014000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 1.43 | 1.24 | 1.54 | +0.30 | +26.55% | 8 | 274 | 181.64% |
| GME240719P00014000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 1.82 | 1.67 | 1.90 | +0.36 | +24.66% | 246 | 598 | 166.65% |
| GME241018P00014000 | 2024-05-17 2:06PM EDT | 2024-10-18 | 2.80 | 2.40 | 2.88 | +0.60 | +27.27% | 58 | 620 | 130.76% |
| GME250117P00014000 | 2024-05-17 10:03AM EDT | 2025-01-17 | 3.55 | 2.14 | 4.05 | +0.40 | +12.70% | 2 | 77 | 113.62% |
© 2024 Yahoo. All rights reserved.