GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00012500 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.30 | 3.70 | 4.35 | +2.74 | +175.64% | 982 | 1,180 | 132.81% |
| GME240517C00012500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.60 | 4.35 | 5.05 | +2.58 | +127.72% | 3,123 | 1,634 | 200.39% |
| GME240524C00012500 | 2024-05-03 3:52PM EDT | 2024-05-24 | 5.36 | 3.35 | 7.00 | +3.31 | +161.46% | 89 | 568 | 206.25% |
| GME240531C00012500 | 2024-05-03 3:39PM EDT | 2024-05-31 | 5.84 | 3.50 | 7.05 | +3.47 | +146.41% | 65 | 147 | 185.16% |
| GME240607C00012500 | 2024-05-03 3:08PM EDT | 2024-06-07 | 3.55 | 3.10 | 7.15 | +1.04 | +41.43% | 4 | 25 | 154.69% |
| GME240614C00012500 | 2024-05-03 3:41PM EDT | 2024-06-14 | 6.13 | 3.30 | 7.45 | +6.13 | - | 3 | 3 | 156.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00012500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.33 | 0.30 | 0.40 | -0.97 | -74.62% | 1,718 | 116 | 220.31% |
| GME240517P00012500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.93 | -1.13 | -60.11% | 303 | 45 | 210.74% |
| GME240524P00012500 | 2024-05-03 2:37PM EDT | 2024-05-24 | 1.52 | 0.50 | 2.50 | -0.78 | -33.91% | 8 | 18 | 232.62% |
| GME240531P00012500 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.13 | 1.05 | 1.40 | -0.82 | -42.05% | 111 | 25 | 179.10% |
| GME240607P00012500 | 2024-05-03 3:52PM EDT | 2024-06-07 | 1.24 | 0.89 | 1.51 | +1.24 | - | 5 | 1 | 157.81% |
| GME240614P00012500 | 2024-05-03 1:07PM EDT | 2024-06-14 | 2.35 | 0.13 | 3.55 | +2.35 | - | 3 | 0 | 183.11% |
© 2024 Yahoo. All rights reserved.