GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00090000 | 2024-06-25 3:42PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 306 | 1,050 | 556.25% |
| GME240705C00090000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 104 | 1,094 | 344.53% |
| GME240712C00090000 | 2024-06-25 3:38PM EDT | 2024-07-12 | 0.25 | 0.25 | 0.40 | +0.10 | +66.67% | 41 | 306 | 310.94% |
| GME240719C00090000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 0.51 | 0.47 | 0.60 | +0.12 | +30.77% | 79 | 764 | 286.13% |
| GME240726C00090000 | 2024-06-25 3:51PM EDT | 2024-07-26 | 0.64 | 0.51 | 0.84 | +0.14 | +28.00% | 33 | 712 | 263.48% |
| GME240816C00090000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 1.00 | 0.87 | 1.15 | +0.25 | +33.33% | 7 | 282 | 221.78% |
| GME241018C00090000 | 2024-06-24 2:31PM EDT | 2024-10-18 | 1.70 | 1.75 | 2.45 | 0.00 | - | 17 | 116 | 179.39% |
| GME250117C00090000 | 2024-06-25 11:52AM EDT | 2025-01-17 | 2.62 | 2.50 | 3.70 | -0.20 | -7.09% | 35 | 453 | 150.76% |
| GME250620C00090000 | 2024-06-25 3:27PM EDT | 2025-06-20 | 3.80 | 3.60 | 5.30 | -0.40 | -9.52% | 3 | 225 | 129.25% |
| GME260116C00090000 | 2024-06-24 1:29PM EDT | 2026-01-16 | 5.35 | 5.00 | 7.25 | 0.00 | - | 1 | 16 | 116.65% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00090000 | 2024-06-10 1:09PM EDT | 2024-07-19 | 68.35 | 65.00 | 65.90 | 0.00 | - | 2 | 3 | 268.95% |
| GME241018P00090000 | 2024-06-12 12:00PM EDT | 2024-10-18 | 65.60 | 65.90 | 67.15 | 0.00 | - | 4 | 7 | 162.79% |
| GME250117P00090000 | 2024-06-13 9:54AM EDT | 2025-01-17 | 67.65 | 66.10 | 68.05 | 0.00 | - | 4 | 115 | 132.40% |
| GME250620P00090000 | 2024-06-13 10:27AM EDT | 2025-06-20 | 68.40 | 65.50 | 72.55 | 0.00 | - | 2 | 198 | 123.95% |
| GME260116P00090000 | 2024-06-10 2:22PM EDT | 2026-01-16 | 70.25 | 65.60 | 71.00 | 0.00 | - | 109 | 128 | 91.98% |
© 2024 Yahoo. All rights reserved.