GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00013000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.50 | 4.25 | 5.35 | -0.70 | -13.46% | 641 | 5,156 | 207.42% |
| GME240524C00013000 | 2024-05-10 12:57PM EDT | 2024-05-24 | 5.10 | 4.20 | 5.15 | -0.05 | -0.97% | 14 | 5,723 | 126.95% |
| GME240531C00013000 | 2024-05-10 11:00AM EDT | 2024-05-31 | 5.69 | 4.30 | 5.55 | -0.02 | -0.35% | 36 | 376 | 133.79% |
| GME240607C00013000 | 2024-05-10 10:04AM EDT | 2024-06-07 | 6.74 | 4.60 | 5.85 | +0.80 | +13.47% | 1 | 117 | 141.70% |
| GME240614C00013000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 5.15 | 4.30 | 6.20 | +0.80 | +18.39% | 6 | 42 | 128.52% |
| GME240621C00013000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 5.18 | 5.15 | 6.25 | -1.02 | -16.45% | 107 | 2,821 | 145.61% |
| GME240719C00013000 | 2024-05-10 12:57PM EDT | 2024-07-19 | 5.90 | 4.95 | 6.30 | -0.47 | -7.38% | 317 | 796 | 109.23% |
| GME241018C00013000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 6.37 | 6.10 | 7.25 | -0.53 | -7.68% | 183 | 4,547 | 103.37% |
| GME250117C00013000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 7.00 | 6.75 | 7.60 | -0.50 | -6.67% | 225 | 1,600 | 94.24% |
| GME250620C00013000 | 2024-05-10 1:16PM EDT | 2025-06-20 | 9.00 | 6.05 | 10.50 | +0.26 | +2.97% | 2 | 100 | 94.48% |
| GME260116C00013000 | 2024-05-10 2:53PM EDT | 2026-01-16 | 9.50 | 8.25 | 10.20 | -0.50 | -5.00% | 12 | 1,279 | 91.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00013000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | -0.10 | -41.67% | 767 | 8,116 | 155.08% |
| GME240524P00013000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 0.55 | 0.26 | 0.46 | +0.04 | +7.84% | 97 | 302 | 149.61% |
| GME240531P00013000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.65 | 0.45 | 0.74 | +0.07 | +12.07% | 116 | 113 | 147.27% |
| GME240607P00013000 | 2024-05-10 12:27PM EDT | 2024-06-07 | 0.86 | 0.70 | 0.90 | +0.06 | +7.50% | 165 | 141 | 144.53% |
| GME240614P00013000 | 2024-05-10 2:21PM EDT | 2024-06-14 | 0.98 | 0.89 | 1.71 | +0.03 | +3.16% | 5 | 4 | 163.48% |
| GME240621P00013000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.01 | 0.84 | 1.15 | +0.06 | +6.32% | 304 | 5,141 | 130.47% |
| GME240719P00013000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 1.40 | 1.18 | 1.62 | -0.01 | -0.71% | 161 | 504 | 120.22% |
| GME241018P00013000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 2.48 | 1.75 | 2.40 | +0.33 | +15.35% | 633 | 2,994 | 99.32% |
| GME250117P00013000 | 2024-05-10 10:37AM EDT | 2025-01-17 | 2.79 | 2.66 | 2.95 | -0.31 | -10.00% | 289 | 651 | 96.34% |
| GME250620P00013000 | 2024-05-09 11:29AM EDT | 2025-06-20 | 3.75 | 1.50 | 5.20 | -0.68 | -15.35% | 2 | 68 | 85.89% |
| GME260116P00013000 | 2024-05-10 10:56AM EDT | 2026-01-16 | 4.20 | 4.20 | 6.90 | -0.75 | -15.15% | 3 | 105 | 104.05% |
© 2024 Yahoo. All rights reserved.