GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00034000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.14 | 1.82 | 2.52 | -1.36 | -38.86% | 1,957 | 2,508 | 270.90% |
| GME240628C00034000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.65 | 3.50 | 4.15 | -1.70 | -31.78% | 341 | 796 | 262.26% |
| GME240705C00034000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 4.35 | 4.25 | 4.85 | -1.65 | -27.50% | 185 | 217 | 238.57% |
| GME240712C00034000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 5.14 | 4.95 | 5.65 | -2.36 | -31.47% | 12 | 88 | 229.39% |
| GME240719C00034000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 6.20 | 5.45 | 6.15 | -1.23 | -16.55% | 131 | 348 | 218.75% |
| GME240726C00034000 | 2024-06-14 11:10AM EDT | 2024-07-26 | 6.30 | 5.95 | 6.75 | -1.97 | -23.82% | 115 | 124 | 213.62% |
| GME240802C00034000 | 2024-06-14 1:51PM EDT | 2024-08-02 | 6.89 | 6.30 | 9.00 | -0.98 | -12.45% | 1 | 2 | 229.20% |
| GME240816C00034000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 7.27 | 6.95 | 7.70 | -1.69 | -18.86% | 35 | 196 | 194.63% |
| GME241018C00034000 | 2024-06-14 11:11AM EDT | 2024-10-18 | 9.30 | 8.80 | 10.25 | +0.45 | +5.08% | 3 | 140 | 171.07% |
| GME250117C00034000 | 2024-06-14 12:14PM EDT | 2025-01-17 | 10.40 | 10.35 | 11.50 | -5.10 | -32.90% | 16 | 132 | 147.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00034000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 7.48 | 7.25 | 7.80 | -1.02 | -12.00% | 119 | 477 | 274.81% |
| GME240628P00034000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 8.47 | 8.55 | 9.05 | -2.03 | -19.33% | 2 | 38 | 247.17% |
| GME240705P00034000 | 2024-06-14 2:34PM EDT | 2024-07-05 | 9.50 | 9.25 | 9.90 | -1.56 | -14.10% | 12 | 44 | 228.27% |
| GME240712P00034000 | 2024-06-13 3:16PM EDT | 2024-07-12 | 11.90 | 9.95 | 10.65 | 0.00 | - | 1 | 19 | 219.78% |
| GME240719P00034000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 12.35 | 10.55 | 11.25 | 0.00 | - | 1 | 184 | 213.04% |
| GME240726P00034000 | 2024-06-14 3:11PM EDT | 2024-07-26 | 11.15 | 10.95 | 11.75 | -2.45 | -18.01% | 2 | 5 | 205.76% |
| GME240816P00034000 | 2024-06-12 11:17AM EDT | 2024-08-16 | 13.40 | 11.95 | 12.60 | 0.00 | - | 1 | 35 | 187.11% |
| GME241018P00034000 | 2024-06-12 2:31PM EDT | 2024-10-18 | 15.60 | 13.40 | 14.75 | 0.00 | - | 1 | 60 | 159.35% |
| GME250117P00034000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 16.00 | 14.40 | 16.20 | 0.00 | - | 1 | 44 | 135.89% |
© 2024 Yahoo. All rights reserved.