GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00016500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.71 | 2.63 | 2.90 | +1.91 | +238.75% | 1,207 | 152 | 332.23% |
| GME240524C00016500 | 2024-05-03 3:58PM EDT | 2024-05-24 | 3.62 | 2.31 | 4.50 | +3.62 | - | 72 | 3 | 224.71% |
| GME240531C00016500 | 2024-05-03 3:56PM EDT | 2024-05-31 | 3.68 | 2.94 | 3.70 | +3.25 | +755.81% | 36 | 112 | 188.48% |
| GME240607C00016500 | 2024-05-03 3:54PM EDT | 2024-06-07 | 3.80 | 2.70 | 4.70 | +3.80 | - | 26 | 0 | 187.60% |
| GME240614C00016500 | 2024-05-03 3:29PM EDT | 2024-06-14 | 3.65 | 2.50 | 5.95 | +3.65 | - | 2 | - | 195.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00016500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.71 | 2.65 | 2.73 | -2.29 | -45.80% | 316 | 3 | 319.53% |
| GME240524P00016500 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.78 | 3.20 | 4.40 | +3.78 | - | 1 | 1 | 249.41% |
| GME240531P00016500 | 2024-05-03 3:53PM EDT | 2024-05-31 | 4.00 | 2.50 | 5.70 | +4.00 | - | 5 | 0 | 232.23% |
| GME240607P00016500 | 2024-05-03 3:49PM EDT | 2024-06-07 | 3.75 | 3.40 | 4.35 | +3.75 | - | 5 | 2 | 195.12% |
| GME240614P00016500 | 2024-05-03 9:35AM EDT | 2024-06-14 | 5.78 | 2.60 | 6.05 | +5.78 | - | 1 | - | 199.22% |
© 2024 Yahoo. All rights reserved.