GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00017000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.73 | 0.72 | 0.75 | -0.48 | -39.67% | 10,314 | 4,433 | 201.56% |
| GME240517C00017000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.85 | 1.84 | 1.99 | -0.40 | -17.78% | 3,853 | 16,062 | 223.63% |
| GME240524C00017000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 2.26 | 2.14 | 2.24 | -0.33 | -12.74% | 73 | 663 | 191.60% |
| GME240531C00017000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 2.74 | 2.23 | 2.46 | -0.35 | -11.33% | 115 | 172 | 170.80% |
| GME240607C00017000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 2.83 | 2.57 | 2.92 | -0.11 | -3.74% | 39 | 110 | 171.97% |
| GME240621C00017000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 3.15 | 2.90 | 3.20 | -0.25 | -7.35% | 136 | 2,362 | 156.54% |
| GME240719C00017000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 3.42 | 3.10 | 3.85 | +0.02 | +0.59% | 631 | 1,971 | 138.14% |
| GME241018C00017000 | 2024-05-08 2:59PM EDT | 2024-10-18 | 4.45 | 3.70 | 5.20 | +0.07 | +1.60% | 9 | 431 | 115.82% |
| GME250117C00017000 | 2024-05-08 2:25PM EDT | 2025-01-17 | 4.92 | 4.20 | 5.10 | -0.93 | -15.90% | 57 | 104 | 96.83% |
| GME250620C00017000 | 2024-05-08 2:47PM EDT | 2025-06-20 | 6.30 | 5.00 | 7.35 | -0.55 | -8.03% | 3 | 152 | 101.05% |
| GME260116C00017000 | 2024-05-08 3:52PM EDT | 2026-01-16 | 7.00 | 6.50 | 8.10 | -0.13 | -1.82% | 54 | 712 | 97.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00017000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 1.90 | 1.77 | 1.98 | +0.05 | +2.70% | 1,219 | 598 | 212.50% |
| GME240517P00017000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 2.96 | 2.67 | 3.00 | +0.01 | +0.34% | 685 | 295 | 208.40% |
| GME240524P00017000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 3.15 | 2.75 | 3.55 | -0.30 | -8.70% | 12 | 19 | 182.81% |
| GME240531P00017000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 3.60 | 2.90 | 4.25 | 0.00 | - | 32 | 22 | 180.08% |
| GME240621P00017000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 4.10 | 3.80 | 4.35 | +0.10 | +2.50% | 13 | 992 | 154.10% |
| GME240719P00017000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 4.90 | 3.90 | 5.05 | 0.00 | - | 16 | 416 | 135.25% |
| GME241018P00017000 | 2024-05-08 9:53AM EDT | 2024-10-18 | 5.30 | 4.55 | 5.75 | -0.07 | -1.30% | 10 | 200 | 106.54% |
| GME250117P00017000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 5.71 | 5.45 | 6.75 | 0.00 | - | 16 | 48 | 104.25% |
| GME250620P00017000 | 2024-05-07 3:36PM EDT | 2025-06-20 | 6.70 | 5.45 | 7.75 | 0.00 | - | 1 | 59 | 90.33% |
| GME260116P00017000 | 2024-05-08 11:56AM EDT | 2026-01-16 | 7.50 | 6.25 | 9.10 | -0.40 | -5.06% | 4 | 64 | 87.92% |
© 2024 Yahoo. All rights reserved.