GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00027000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.95 | 3.80 | 4.05 | -1.20 | -23.30% | 2,616 | 4,676 | 211.23% |
| GME240628C00027000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 5.35 | 4.95 | 5.65 | -1.15 | -17.69% | 423 | 1,461 | 211.23% |
| GME240705C00027000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 5.80 | 5.70 | 6.60 | -1.80 | -23.68% | 54 | 286 | 204.10% |
| GME240712C00027000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 6.80 | 6.50 | 7.25 | -1.20 | -15.00% | 44 | 242 | 200.64% |
| GME240719C00027000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 7.35 | 7.10 | 7.70 | -1.60 | -17.88% | 100 | 796 | 195.02% |
| GME240726C00027000 | 2024-06-14 12:21PM EDT | 2024-07-26 | 7.65 | 7.60 | 8.35 | -2.03 | -20.97% | 20 | 142 | 193.90% |
| GME240802C00027000 | 2024-06-13 12:22PM EDT | 2024-08-02 | 8.76 | 7.85 | 10.90 | 0.00 | - | 23 | 9 | 216.41% |
| GME240816C00027000 | 2024-06-14 3:08PM EDT | 2024-08-16 | 9.40 | 8.60 | 9.25 | -0.50 | -5.05% | 51 | 1,076 | 179.79% |
| GME241018C00027000 | 2024-06-14 1:59PM EDT | 2024-10-18 | 11.00 | 9.95 | 11.80 | +1.21 | +12.36% | 5 | 551 | 159.47% |
| GME250117C00027000 | 2024-06-14 1:12PM EDT | 2025-01-17 | 11.70 | 12.00 | 13.25 | -1.55 | -11.70% | 12 | 371 | 144.70% |
| GME250620C00027000 | 2024-06-14 3:26PM EDT | 2025-06-20 | 14.10 | 12.60 | 15.60 | +0.10 | +0.71% | 3 | 90 | 126.34% |
| GME260116C00027000 | 2024-06-14 3:28PM EDT | 2026-01-16 | 15.00 | 13.25 | 16.50 | -0.80 | -5.06% | 9 | 452 | 107.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00027000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.01 | 1.93 | 2.19 | -1.04 | -34.10% | 4,281 | 1,824 | 199.22% |
| GME240628P00027000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 3.50 | 3.40 | 3.75 | -1.20 | -25.53% | 1,050 | 385 | 209.96% |
| GME240705P00027000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 4.19 | 3.85 | 4.20 | -1.28 | -23.40% | 40 | 189 | 187.16% |
| GME240712P00027000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 4.87 | 4.60 | 5.20 | -1.37 | -21.96% | 40 | 121 | 191.11% |
| GME240719P00027000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 5.50 | 5.30 | 5.65 | -1.50 | -21.43% | 56 | 342 | 188.09% |
| GME240726P00027000 | 2024-06-14 3:55PM EDT | 2024-07-26 | 6.00 | 5.70 | 6.25 | -1.30 | -17.81% | 131 | 47 | 185.35% |
| GME240816P00027000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 6.93 | 6.55 | 7.10 | -1.07 | -13.38% | 26 | 242 | 170.46% |
| GME241018P00027000 | 2024-06-14 2:24PM EDT | 2024-10-18 | 8.58 | 7.55 | 9.00 | -1.77 | -17.10% | 4 | 119 | 144.17% |
| GME250117P00027000 | 2024-06-14 10:25AM EDT | 2025-01-17 | 10.50 | 9.00 | 10.45 | -0.39 | -3.58% | 12 | 121 | 128.56% |
| GME250620P00027000 | 2024-06-14 3:36PM EDT | 2025-06-20 | 10.90 | 10.50 | 13.00 | -1.10 | -9.17% | 3 | 188 | 119.34% |
| GME260116P00027000 | 2024-06-14 12:56PM EDT | 2026-01-16 | 12.00 | 11.05 | 13.00 | -0.60 | -4.76% | 14 | 204 | 97.68% |
© 2024 Yahoo. All rights reserved.