GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:14.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00014000 | 2024-04-23 2:31PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 2,353 | 150.00% |
| GME240503C00014000 | 2024-04-23 2:50PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 168 | 548 | 105.47% |
| GME240510C00014000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.08 | 0.03 | 0.10 | 0.00 | - | 8 | 98 | 93.75% |
| GME240517C00014000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 72 | 2,408 | 88.67% |
| GME240524C00014000 | 2024-04-23 2:01PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.16 | -0.13 | -46.43% | 3 | 95 | 82.81% |
| GME240531C00014000 | 2024-04-23 3:19PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.38 | -0.07 | -29.17% | 42 | 43 | 91.99% |
| GME240621C00014000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.51 | -0.03 | -5.56% | 132 | 824 | 94.34% |
| GME240719C00014000 | 2024-04-22 3:53PM EDT | 2024-07-19 | 0.71 | 0.70 | 0.75 | 0.00 | - | 54 | 944 | 90.82% |
| GME241018C00014000 | 2024-04-23 10:46AM EDT | 2024-10-18 | 1.45 | 1.35 | 1.58 | -0.05 | -3.33% | 9 | 352 | 91.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00014000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 4.00 | 3.60 | 4.00 | +0.14 | +3.63% | 2 | 86 | 246.09% |
| GME240503P00014000 | 2024-04-22 11:56AM EDT | 2024-05-03 | 3.85 | 3.35 | 4.05 | 0.00 | - | 8 | 43 | 160.94% |
| GME240510P00014000 | 2024-04-23 12:06PM EDT | 2024-05-10 | 3.86 | 3.50 | 4.20 | +0.51 | +15.22% | 1 | 5 | 62.50% |
| GME240517P00014000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 3.72 | 3.65 | 4.00 | 0.00 | - | 22 | 272 | 98.44% |
| GME240524P00014000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 3.80 | 3.80 | 4.05 | +0.05 | +1.33% | 3 | 56 | 73.44% |
| GME240621P00014000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 4.08 | 3.85 | 5.00 | 0.00 | - | 5 | 374 | 99.80% |
| GME240719P00014000 | 2024-04-22 10:24AM EDT | 2024-07-19 | 4.50 | 4.05 | 5.15 | 0.00 | - | 3 | 173 | 92.58% |
| GME241018P00014000 | 2024-04-08 10:18AM EDT | 2024-10-18 | 4.62 | 4.65 | 5.80 | 0.00 | - | 3 | 518 | 88.28% |
© 2024 Yahoo. All rights reserved.