GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00055000 | 2024-05-21 1:58PM EDT | 2024-05-24 | 0.28 | 0.22 | 0.30 | -0.42 | -60.00% | 588 | 3,734 | 505.47% |
| GME240531C00055000 | 2024-05-21 2:05PM EDT | 2024-05-31 | 0.57 | 0.52 | 0.61 | -0.83 | -59.29% | 445 | 1,261 | 357.03% |
| GME240607C00055000 | 2024-05-21 1:32PM EDT | 2024-06-07 | 0.97 | 0.74 | 1.19 | -1.42 | -59.41% | 27 | 463 | 317.77% |
| GME240614C00055000 | 2024-05-21 12:06PM EDT | 2024-06-14 | 1.70 | 1.15 | 1.50 | -1.20 | -41.38% | 122 | 959 | 294.14% |
| GME240621C00055000 | 2024-05-21 2:13PM EDT | 2024-06-21 | 1.70 | 1.41 | 1.70 | -1.45 | -46.03% | 140 | 4,601 | 272.66% |
| GME240628C00055000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 1.65 | 1.50 | 2.10 | -1.55 | -48.44% | 11 | 134 | 258.40% |
| GME240719C00055000 | 2024-05-21 2:08PM EDT | 2024-07-19 | 2.45 | 2.10 | 2.50 | -1.10 | -31.98% | 183 | 1,497 | 226.07% |
| GME240816C00055000 | 2024-05-20 2:05PM EDT | 2024-08-16 | 2.62 | 2.27 | 2.95 | 0.00 | - | 1 | 87 | 195.26% |
| GME241018C00055000 | 2024-05-21 1:02PM EDT | 2024-10-18 | 3.11 | 2.90 | 3.70 | +0.26 | +9.12% | 12 | 475 | 162.94% |
| GME250117C00055000 | 2024-05-21 1:21PM EDT | 2025-01-17 | 4.25 | 3.90 | 4.55 | +0.50 | +13.33% | 15 | 1,934 | 142.70% |
| GME250620C00055000 | 2024-05-21 12:37PM EDT | 2025-06-20 | 5.25 | 3.50 | 6.90 | +0.25 | +5.00% | 43 | 194 | 122.71% |
| GME260116C00055000 | 2024-05-21 12:13PM EDT | 2026-01-16 | 6.60 | 5.75 | 7.10 | -1.10 | -14.29% | 5 | 232 | 110.36% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00055000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 34.52 | 33.70 | 34.80 | -0.73 | -2.07% | 9 | 134 | 600.00% |
| GME240531P00055000 | 2024-05-20 9:32AM EDT | 2024-05-31 | 34.70 | 33.85 | 35.10 | 0.00 | - | 1 | 14 | 390.43% |
| GME240607P00055000 | 2024-05-21 1:31PM EDT | 2024-06-07 | 35.12 | 34.25 | 35.45 | -0.28 | -0.79% | 5 | 108 | 337.01% |
| GME240614P00055000 | 2024-05-20 9:54AM EDT | 2024-06-14 | 35.49 | 34.75 | 35.80 | 0.00 | - | 2 | 20 | 312.60% |
| GME240621P00055000 | 2024-05-20 2:29PM EDT | 2024-06-21 | 36.43 | 35.00 | 35.85 | 0.00 | - | 4 | 2,212 | 284.08% |
| GME240628P00055000 | 2024-05-21 12:36PM EDT | 2024-06-28 | 36.00 | 35.10 | 36.20 | +1.00 | +2.86% | 20 | 21 | 267.48% |
| GME240719P00055000 | 2024-05-21 10:42AM EDT | 2024-07-19 | 35.75 | 35.40 | 36.50 | -0.80 | -2.19% | 1 | 187 | 226.07% |
| GME240816P00055000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 35.80 | 35.60 | 36.80 | 0.00 | - | 1 | 1 | 193.65% |
| GME241018P00055000 | 2024-05-21 10:54AM EDT | 2024-10-18 | 36.95 | 36.05 | 37.35 | +0.61 | +1.68% | 4 | 63 | 158.06% |
| GME250117P00055000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 37.09 | 36.80 | 37.90 | -0.41 | -1.09% | 4 | 39 | 134.89% |
| GME250620P00055000 | 2024-05-17 11:39AM EDT | 2025-06-20 | 38.55 | 35.10 | 41.00 | 0.00 | - | 11 | 110 | 113.65% |
| GME260116P00055000 | 2024-05-20 3:30PM EDT | 2026-01-16 | 38.25 | 37.70 | 41.00 | -0.98 | -2.50% | 3 | 177 | 103.83% |
© 2024 Yahoo. All rights reserved.