GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00015000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 1.52 | 1.52 | 1.60 | -0.73 | -32.44% | 1,624 | 7,990 | 202.73% |
| GME240517C00015000 | 2024-05-07 11:24AM EDT | 2024-05-17 | 2.57 | 2.48 | 2.66 | -0.73 | -22.46% | 456 | 23,055 | 219.53% |
| GME240524C00015000 | 2024-05-07 11:23AM EDT | 2024-05-24 | 2.90 | 2.65 | 3.10 | -0.86 | -22.87% | 127 | 4,075 | 194.73% |
| GME240531C00015000 | 2024-05-07 11:21AM EDT | 2024-05-31 | 2.98 | 2.78 | 3.20 | -0.65 | -17.91% | 32 | 1,456 | 172.66% |
| GME240607C00015000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 3.15 | 2.81 | 3.45 | -0.85 | -17.53% | 1 | 264 | 160.64% |
| GME240614C00015000 | 2024-05-07 10:29AM EDT | 2024-06-14 | 4.00 | 3.05 | 3.65 | +0.15 | +3.90% | 27 | 203 | 156.93% |
| GME240621C00015000 | 2024-05-07 11:21AM EDT | 2024-06-21 | 3.45 | 3.25 | 3.65 | -0.85 | -19.77% | 202 | 4,571 | 149.32% |
| GME240719C00015000 | 2024-05-07 10:44AM EDT | 2024-07-19 | 3.90 | 3.55 | 4.05 | -0.65 | -14.29% | 23 | 1,999 | 131.06% |
| GME241018C00015000 | 2024-05-07 11:14AM EDT | 2024-10-18 | 4.63 | 4.15 | 5.05 | -0.35 | -7.03% | 24 | 1,564 | 108.45% |
| GME250117C00015000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 5.50 | 4.90 | 5.40 | -0.20 | -3.51% | 12 | 2,000 | 98.68% |
| GME250620C00015000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 6.45 | 5.75 | 0.00 | +0.03 | +0.47% | 4 | 527 | 0.00% |
| GME260116C00015000 | 2024-05-07 11:18AM EDT | 2026-01-16 | 7.00 | 6.10 | 7.75 | -0.50 | -6.67% | 39 | 955 | 88.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00015000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 1.13 | 1.08 | 1.19 | +0.10 | +9.71% | 1,757 | 1,922 | 216.41% |
| GME240517P00015000 | 2024-05-07 11:16AM EDT | 2024-05-17 | 2.16 | 2.00 | 2.27 | +0.16 | +8.00% | 461 | 1,648 | 226.95% |
| GME240524P00015000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 2.37 | 2.12 | 2.58 | -0.13 | -5.20% | 15 | 239 | 193.65% |
| GME240531P00015000 | 2024-05-07 11:06AM EDT | 2024-05-31 | 2.55 | 2.40 | 2.75 | -0.45 | -14.06% | 73 | 74 | 178.91% |
| GME240607P00015000 | 2024-05-07 9:40AM EDT | 2024-06-07 | 2.74 | 2.18 | 3.00 | -0.26 | -8.67% | 2 | 7 | 158.98% |
| GME240614P00015000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 3.00 | 2.43 | 3.45 | +0.01 | +0.33% | 4 | 3 | 162.21% |
| GME240621P00015000 | 2024-05-07 11:17AM EDT | 2024-06-21 | 3.10 | 2.90 | 3.20 | +0.15 | +5.08% | 32 | 1,934 | 154.59% |
| GME240719P00015000 | 2024-05-07 10:43AM EDT | 2024-07-19 | 3.35 | 3.30 | 3.65 | -0.15 | -4.29% | 7 | 460 | 138.14% |
| GME241018P00015000 | 2024-05-06 3:51PM EDT | 2024-10-18 | 4.10 | 3.80 | 4.55 | 0.00 | - | 125 | 569 | 110.69% |
| GME250117P00015000 | 2024-05-07 9:38AM EDT | 2025-01-17 | 4.79 | 4.55 | 5.40 | +0.09 | +1.91% | 23 | 798 | 105.93% |
| GME250620P00015000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 5.65 | 4.75 | 5.75 | +0.05 | +0.89% | 23 | 270 | 88.45% |
| GME260116P00015000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 6.25 | 5.55 | 6.50 | +0.05 | +0.81% | 24 | 1,019 | 83.06% |
© 2024 Yahoo. All rights reserved.