GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00019000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 6.00 | 5.45 | 6.50 | +1.64 | +37.61% | 50 | 282 | 165.63% |
| GME240705C00019000 | 2024-06-25 3:39PM EDT | 2024-07-05 | 5.67 | 5.65 | 6.35 | +0.89 | +18.62% | 98 | 257 | 98.44% |
| GME240712C00019000 | 2024-06-25 3:41PM EDT | 2024-07-12 | 6.00 | 5.80 | 6.85 | +1.00 | +20.00% | 19 | 38 | 117.19% |
| GME240719C00019000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 6.50 | 6.15 | 7.00 | +0.45 | +7.44% | 54 | 421 | 116.99% |
| GME240816C00019000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 7.55 | 7.20 | 7.70 | +1.45 | +23.77% | 12 | 151 | 115.43% |
| GME241018C00019000 | 2024-06-25 3:34PM EDT | 2024-10-18 | 8.00 | 8.45 | 9.15 | +0.14 | +1.78% | 3 | 234 | 110.50% |
| GME250117C00019000 | 2024-06-25 1:42PM EDT | 2025-01-17 | 8.80 | 9.50 | 10.75 | -1.08 | -10.93% | 3 | 194 | 105.86% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00019000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 962 | 4,619 | 162.50% |
| GME240705P00019000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.12 | 0.12 | 0.18 | -0.04 | -25.00% | 283 | 1,999 | 116.41% |
| GME240712P00019000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 0.33 | 0.28 | 0.39 | +0.06 | +22.22% | 649 | 187 | 111.13% |
| GME240719P00019000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.63 | +0.03 | +5.56% | 1,215 | 4,314 | 112.50% |
| GME240816P00019000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 1.43 | 1.34 | 1.51 | -0.09 | -5.92% | 112 | 141 | 111.82% |
| GME241018P00019000 | 2024-06-25 1:05PM EDT | 2024-10-18 | 2.88 | 2.54 | 3.10 | -0.02 | -0.69% | 12 | 299 | 109.33% |
| GME250117P00019000 | 2024-06-24 3:44PM EDT | 2025-01-17 | 4.16 | 3.65 | 4.25 | 0.00 | - | 3 | 171 | 101.59% |
© 2024 Yahoo. All rights reserved.