GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00028000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.85 | 0.82 | 0.84 | +0.52 | +157.58% | 10,901 | 7,856 | 209.77% |
| GME240705C00028000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 1.55 | 1.47 | 1.67 | +0.84 | +118.31% | 550 | 1,207 | 163.48% |
| GME240712C00028000 | 2024-06-25 3:53PM EDT | 2024-07-12 | 2.06 | 2.13 | 2.41 | +0.83 | +67.48% | 64 | 494 | 158.89% |
| GME240719C00028000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 2.80 | 2.76 | 3.05 | +0.97 | +53.01% | 324 | 1,452 | 158.79% |
| GME240726C00028000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 3.25 | 3.05 | 3.50 | +0.85 | +35.42% | 128 | 231 | 152.54% |
| GME240802C00028000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 3.25 | 3.30 | 3.90 | +0.60 | +22.64% | 21 | 557 | 147.90% |
| GME240816C00028000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 4.14 | 4.05 | 4.50 | +0.79 | +23.58% | 93 | 730 | 144.43% |
| GME241018C00028000 | 2024-06-25 3:38PM EDT | 2024-10-18 | 5.80 | 5.65 | 6.60 | +0.70 | +13.73% | 35 | 344 | 130.59% |
| GME250117C00028000 | 2024-06-25 12:38PM EDT | 2025-01-17 | 6.50 | 7.55 | 8.10 | -0.55 | -7.80% | 9 | 222 | 121.17% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00028000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 3.96 | 3.85 | 4.35 | -0.79 | -16.63% | 135 | 888 | 234.57% |
| GME240705P00028000 | 2024-06-25 3:51PM EDT | 2024-07-05 | 4.73 | 4.40 | 5.00 | +0.08 | +1.72% | 46 | 219 | 167.29% |
| GME240712P00028000 | 2024-06-25 3:54PM EDT | 2024-07-12 | 5.50 | 5.15 | 5.70 | +0.25 | +4.76% | 16 | 256 | 162.89% |
| GME240719P00028000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 5.93 | 5.70 | 6.20 | -0.32 | -5.12% | 47 | 496 | 157.81% |
| GME240726P00028000 | 2024-06-25 2:33PM EDT | 2024-07-26 | 6.75 | 6.00 | 6.75 | +0.10 | +1.50% | 19 | 70 | 153.56% |
| GME240802P00028000 | 2024-06-25 12:28PM EDT | 2024-08-02 | 7.35 | 6.20 | 7.20 | 0.00 | - | 1 | 119 | 148.83% |
| GME240816P00028000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 7.44 | 7.10 | 7.75 | -0.26 | -3.38% | 107 | 225 | 146.58% |
| GME241018P00028000 | 2024-06-25 3:22PM EDT | 2024-10-18 | 9.58 | 8.70 | 9.50 | +0.53 | +5.86% | 8 | 113 | 128.86% |
| GME250117P00028000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 10.73 | 9.95 | 11.00 | +0.08 | +0.75% | 1 | 328 | 115.28% |
© 2024 Yahoo. All rights reserved.