GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EST. Market open.
Strike:14.50
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231201C00014500 | 2023-11-29 2:16PM EST | 2023-12-01 | 3.00 | 3.10 | 3.25 | +2.70 | +900.00% | 1,752 | 2,371 | 246.48% |
| GME231208C00014500 | 2023-11-29 2:07PM EST | 2023-12-08 | 3.77 | 3.60 | 3.95 | +2.81 | +292.71% | 821 | 798 | 205.66% |
| GME231215C00014500 | 2023-11-29 1:38PM EST | 2023-12-15 | 3.70 | 3.90 | 4.25 | +2.60 | +236.36% | 172 | 248 | 182.81% |
| GME231222C00014500 | 2023-11-29 2:03PM EST | 2023-12-22 | 4.10 | 4.00 | 4.45 | +2.90 | +241.67% | 40 | 206 | 164.16% |
| GME231229C00014500 | 2023-11-29 1:37PM EST | 2023-12-29 | 4.10 | 4.00 | 4.50 | +2.84 | +225.40% | 174 | 113 | 145.90% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231201P00014500 | 2023-11-29 2:13PM EST | 2023-12-01 | 0.23 | 0.22 | 0.23 | -1.03 | -81.75% | 2,553 | 47 | 189.84% |
| GME231208P00014500 | 2023-11-29 2:15PM EST | 2023-12-08 | 1.00 | 0.96 | 1.09 | -0.97 | -49.24% | 202 | 36 | 203.52% |
| GME231215P00014500 | 2023-11-29 1:19PM EST | 2023-12-15 | 1.38 | 1.23 | 1.40 | -0.84 | -37.84% | 41 | 46 | 180.27% |
| GME231222P00014500 | 2023-11-29 1:16PM EST | 2023-12-22 | 1.55 | 1.30 | 1.60 | -0.95 | -38.00% | 5 | 13 | 161.13% |
| GME231229P00014500 | 2023-11-29 1:36PM EST | 2023-12-29 | 1.70 | 1.46 | 1.72 | -1.06 | -38.41% | 7 | 13 | 150.20% |
© 2023 Yahoo. All rights reserved.