GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00011500 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.95 | 4.85 | 6.05 | +2.95 | +147.50% | 834 | 4,638 | 325.00% |
| GME240517C00011500 | 2024-05-03 3:52PM EDT | 2024-05-17 | 5.72 | 5.05 | 6.00 | +3.47 | +154.22% | 677 | 950 | 221.68% |
| GME240524C00011500 | 2024-05-03 3:55PM EDT | 2024-05-24 | 5.30 | 3.70 | 7.70 | +2.75 | +107.84% | 120 | 202 | 196.48% |
| GME240531C00011500 | 2024-05-03 3:54PM EDT | 2024-05-31 | 5.60 | 4.50 | 6.00 | +2.95 | +111.32% | 33 | 119 | 119.14% |
| GME240607C00011500 | 2024-05-03 3:21PM EDT | 2024-06-07 | 5.00 | 3.80 | 6.05 | +2.00 | +66.67% | 83 | 129 | 177.73% |
| GME240614C00011500 | 2024-05-03 9:32AM EDT | 2024-06-14 | 2.91 | 3.80 | 7.95 | +2.91 | - | 1 | 2 | 148.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00011500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.15 | -0.50 | -78.12% | 993 | 1,070 | 217.97% |
| GME240517P00011500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.27 | 0.31 | 0.45 | -0.93 | -77.50% | 811 | 224 | 193.36% |
| GME240524P00011500 | 2024-05-03 3:35PM EDT | 2024-05-24 | 0.55 | 0.65 | 1.20 | -0.69 | -55.65% | 42 | 918 | 217.97% |
| GME240531P00011500 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.69 | 0.55 | 1.55 | -0.81 | -54.00% | 9 | 19 | 197.66% |
| GME240607P00011500 | 2024-05-03 11:31AM EDT | 2024-06-07 | 1.58 | 0.33 | 0.99 | -0.07 | -4.24% | 40 | 12 | 143.16% |
| GME240614P00011500 | 2024-05-02 1:16PM EDT | 2024-06-14 | 1.32 | 0.01 | 3.10 | +1.32 | - | - | 11 | 194.34% |
© 2024 Yahoo. All rights reserved.