GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00032000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -1.47 | -99.32% | 3,385 | 4,402 | 262.50% |
| GME240524C00032000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.95 | 1.75 | 1.99 | -2.13 | -52.33% | 904 | 595 | 345.70% |
| GME240531C00032000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.00 | 2.62 | 2.98 | -2.07 | -42.68% | 245 | 731 | 307.81% |
| GME240607C00032000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.45 | 3.30 | 3.60 | -2.90 | -45.67% | 137 | 135 | 284.77% |
| GME240614C00032000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 3.80 | 3.60 | 4.15 | -3.79 | -49.93% | 36 | 61 | 265.23% |
| GME240621C00032000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 3.70 | 3.80 | 4.30 | -3.33 | -47.37% | 319 | 1,481 | 244.39% |
| GME240719C00032000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 4.75 | 4.60 | 5.15 | -3.60 | -43.11% | 70 | 213 | 205.57% |
| GME241018C00032000 | 2024-05-17 12:59PM EDT | 2024-10-18 | 4.78 | 5.40 | 6.50 | -4.62 | -49.15% | 31 | 142 | 150.73% |
| GME250117C00032000 | 2024-05-17 2:44PM EDT | 2025-01-17 | 6.30 | 6.00 | 7.60 | -5.76 | -47.76% | 7 | 143 | 131.49% |
| GME250620C00032000 | 2024-05-17 12:20PM EDT | 2025-06-20 | 7.00 | 6.65 | 9.00 | -5.50 | -44.00% | 34 | 209 | 114.53% |
| GME260116C00032000 | 2024-05-17 2:16PM EDT | 2026-01-16 | 9.00 | 7.60 | 10.55 | -7.70 | -46.11% | 8 | 68 | 104.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00032000 | 2024-05-17 11:01AM EDT | 2024-05-17 | 11.52 | 9.85 | 11.95 | +5.82 | +102.11% | 569 | 1,123 | 785.16% |
| GME240524P00032000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 11.50 | 11.00 | 12.00 | +3.26 | +41.58% | 5 | 368 | 332.03% |
| GME240531P00032000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 12.00 | 10.40 | 14.00 | +3.49 | +41.01% | 1 | 78 | 285.06% |
| GME240607P00032000 | 2024-05-17 10:06AM EDT | 2024-06-07 | 12.80 | 13.20 | 13.85 | +3.05 | +31.28% | 17 | 41 | 298.05% |
| GME240614P00032000 | 2024-05-17 9:47AM EDT | 2024-06-14 | 13.40 | 10.30 | 14.30 | +3.44 | +34.54% | 29 | 23 | 209.23% |
| GME240621P00032000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 13.68 | 12.35 | 14.00 | +3.03 | +28.45% | 16 | 64 | 220.26% |
| GME240719P00032000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 14.65 | 12.65 | 14.50 | +3.22 | +28.17% | 87 | 299 | 176.12% |
| GME241018P00032000 | 2024-05-17 10:55AM EDT | 2024-10-18 | 15.99 | 15.10 | 16.05 | +2.34 | +17.14% | 19 | 86 | 147.90% |
| GME250117P00032000 | 2024-05-17 1:07PM EDT | 2025-01-17 | 16.60 | 15.30 | 17.30 | +2.25 | +15.68% | 3 | 104 | 127.47% |
| GME250620P00032000 | 2024-05-17 10:18AM EDT | 2025-06-20 | 17.15 | 14.75 | 16.75 | -0.90 | -4.99% | 1 | 17 | 93.97% |
| GME260116P00032000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 16.45 | 16.65 | 20.15 | -0.24 | -1.44% | 1 | 14 | 100.02% |
© 2024 Yahoo. All rights reserved.