GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00048000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.06 | 0.77 | 1.20 | -1.14 | -51.82% | 753 | 714 | 345.70% |
| GME240628C00048000 | 2024-06-14 2:41PM EDT | 2024-06-28 | 2.57 | 1.81 | 2.35 | -0.98 | -27.61% | 43 | 112 | 302.93% |
| GME240705C00048000 | 2024-06-14 1:50PM EDT | 2024-07-05 | 2.80 | 2.40 | 2.93 | -1.38 | -33.01% | 9 | 68 | 269.73% |
| GME240712C00048000 | 2024-06-13 9:44AM EDT | 2024-07-12 | 4.20 | 2.96 | 3.80 | 0.00 | - | 12 | 43 | 257.42% |
| GME240719C00048000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 3.80 | 3.50 | 4.20 | -2.20 | -36.67% | 14 | 96 | 243.70% |
| GME240726C00048000 | 2024-06-14 3:21PM EDT | 2024-07-26 | 4.40 | 3.90 | 4.80 | -2.10 | -32.31% | 1 | 14 | 235.50% |
| GME241018C00048000 | 2024-06-12 3:30PM EDT | 2024-10-18 | 7.40 | 6.80 | 7.75 | 0.00 | - | 3 | 62 | 178.93% |
| GME250117C00048000 | 2024-06-13 9:55AM EDT | 2025-01-17 | 8.70 | 7.35 | 9.65 | 0.00 | - | 6 | 35 | 150.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00048000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 20.19 | 19.80 | 21.10 | -6.03 | -23.00% | 3 | 126 | 362.70% |
| GME240628P00048000 | 2024-06-06 3:38PM EDT | 2024-06-28 | 18.00 | 20.95 | 21.65 | 0.00 | - | 6 | 20 | 298.44% |
| GME240705P00048000 | 2024-06-07 10:10AM EDT | 2024-07-05 | 22.15 | 21.40 | 22.20 | 0.00 | - | 2 | 2 | 262.70% |
| GME240719P00048000 | 2024-06-10 1:00PM EDT | 2024-07-19 | 28.05 | 22.50 | 23.45 | 0.00 | - | 10 | 15 | 238.43% |
| GME241018P00048000 | 2024-06-12 11:25AM EDT | 2024-10-18 | 25.65 | 24.35 | 26.70 | 0.00 | - | 1 | 21 | 163.28% |
| GME250117P00048000 | 2024-06-10 1:36PM EDT | 2025-01-17 | 29.80 | 26.00 | 28.40 | 0.00 | - | 5 | 54 | 143.26% |
© 2024 Yahoo. All rights reserved.