GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00011000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.90 | 5.20 | 6.30 | +3.63 | +159.91% | 537 | 2,077 | 296.88% |
| GME240517C00011000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.50 | 5.20 | 5.80 | +2.79 | +102.95% | 1,963 | 15,547 | 115.63% |
| GME240524C00011000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 5.80 | 4.50 | 6.75 | +3.05 | +110.91% | 87 | 3,396 | 129.30% |
| GME240531C00011000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 4.45 | 4.95 | 6.00 | +1.97 | +79.44% | 38 | 146 | 62.50% |
| GME240607C00011000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 6.05 | 4.40 | 8.10 | +2.86 | +89.66% | 341 | 4,289 | 165.92% |
| GME240621C00011000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.12 | 5.60 | 6.65 | +3.12 | +104.00% | 153 | 640 | 129.49% |
| GME240719C00011000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.50 | 6.35 | 7.65 | +3.00 | +85.71% | 190 | 415 | 150.88% |
| GME241018C00011000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 7.13 | 6.50 | 8.10 | +3.13 | +78.25% | 122 | 213 | 111.82% |
| GME250117C00011000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 7.00 | 6.85 | 8.65 | +1.95 | +38.61% | 17 | 50 | 102.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00011000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.15 | -0.28 | -75.68% | 2,102 | 871 | 234.38% |
| GME240517P00011000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.29 | -0.50 | -63.29% | 2,627 | 2,229 | 189.45% |
| GME240524P00011000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.75 | -0.68 | -57.63% | 243 | 280 | 196.88% |
| GME240531P00011000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.52 | 0.41 | 0.91 | -0.58 | -52.73% | 125 | 165 | 174.61% |
| GME240607P00011000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.65 | 0.50 | 0.76 | -1.06 | -61.99% | 12 | 130 | 152.34% |
| GME240614P00011000 | 2024-05-03 9:32AM EDT | 2024-06-14 | 1.48 | 0.00 | 2.89 | +1.48 | - | 10 | 10 | 200.59% |
| GME240621P00011000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.90 | 0.86 | 0.95 | -0.90 | -50.00% | 362 | 745 | 148.14% |
| GME240719P00011000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 1.51 | 1.00 | 1.50 | -0.57 | -27.40% | 23 | 6,092 | 136.23% |
| GME241018P00011000 | 2024-05-03 3:49PM EDT | 2024-10-18 | 1.65 | 0.60 | 2.65 | -0.86 | -34.26% | 9 | 59 | 104.74% |
| GME250117P00011000 | 2024-05-03 11:36AM EDT | 2025-01-17 | 3.11 | 1.08 | 4.10 | +3.11 | - | 1 | 103 | 110.55% |
© 2024 Yahoo. All rights reserved.