GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00070000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 340 | 2,293 | 487.50% |
| GME240705C00070000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.22 | 0.18 | 0.24 | +0.11 | +100.00% | 138 | 358 | 320.31% |
| GME240712C00070000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 0.40 | 0.31 | 0.51 | +0.07 | +21.21% | 7 | 198 | 276.56% |
| GME240719C00070000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 0.63 | 0.59 | 0.77 | +0.25 | +65.79% | 156 | 956 | 258.20% |
| GME240726C00070000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 0.62 | 0.65 | 1.13 | +0.05 | +8.77% | 100 | 344 | 241.60% |
| GME240816C00070000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 1.50 | 1.44 | 1.60 | +0.55 | +57.89% | 58 | 1,661 | 213.97% |
| GME241018C00070000 | 2024-06-25 3:42PM EDT | 2024-10-18 | 2.50 | 2.09 | 2.96 | +0.30 | +13.64% | 32 | 423 | 167.68% |
| GME250117C00070000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 4.00 | 3.40 | 4.00 | +0.79 | +24.61% | 46 | 412 | 143.31% |
| GME250620C00070000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 4.56 | 4.15 | 6.10 | -1.16 | -20.28% | 4 | 182 | 123.61% |
| GME260116C00070000 | 2024-06-25 12:42PM EDT | 2026-01-16 | 5.65 | 5.00 | 8.50 | -0.40 | -6.61% | 17 | 392 | 111.45% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00070000 | 2024-06-25 2:56PM EDT | 2024-06-28 | 45.20 | 44.65 | 47.20 | -1.40 | -3.00% | 38 | 65 | 769.53% |
| GME240705P00070000 | 2024-06-25 2:50PM EDT | 2024-07-05 | 46.49 | 43.70 | 46.75 | +5.10 | +12.32% | 1 | 2 | 305.47% |
| GME240712P00070000 | 2024-06-21 1:13PM EDT | 2024-07-12 | 45.55 | 44.85 | 47.20 | 0.00 | - | 1 | 6 | 331.84% |
| GME240719P00070000 | 2024-06-17 2:16PM EDT | 2024-07-19 | 47.00 | 45.30 | 46.05 | +1.88 | +4.17% | 1 | 22 | 251.86% |
| GME240816P00070000 | 2024-06-20 10:12AM EDT | 2024-08-16 | 46.65 | 45.90 | 46.80 | 0.00 | - | 31 | 44 | 204.30% |
| GME241018P00070000 | 2024-06-21 12:43PM EDT | 2024-10-18 | 47.00 | 46.50 | 47.75 | 0.00 | - | 2 | 5 | 157.13% |
| GME250117P00070000 | 2024-06-24 9:34AM EDT | 2025-01-17 | 48.55 | 47.25 | 48.90 | 0.00 | - | 1 | 126 | 132.93% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 2025-06-20 | 50.80 | 47.00 | 53.00 | 0.00 | - | 32 | 40 | 121.66% |
| GME260116P00070000 | 2024-06-14 10:55AM EDT | 2026-01-16 | 49.09 | 46.30 | 52.40 | 0.00 | - | 3 | 170 | 91.26% |
© 2024 Yahoo. All rights reserved.