GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00020000 | 2024-04-25 1:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,282 | 312.50% |
| GME240503C00020000 | 2024-04-25 1:21PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 1,972 | 181.25% |
| GME240510C00020000 | 2024-04-25 10:18AM EDT | 2024-05-10 | 0.26 | 0.04 | 0.20 | +0.21 | +420.00% | 12 | 156 | 177.34% |
| GME240517C00020000 | 2024-04-25 12:47PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.16 | +0.03 | +27.27% | 955 | 3,872 | 153.13% |
| GME240524C00020000 | 2024-04-25 1:07PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.24 | +0.04 | +30.77% | 8 | 170 | 139.84% |
| GME240531C00020000 | 2024-04-25 9:35AM EDT | 2024-05-31 | 0.19 | 0.03 | 0.36 | +0.03 | +18.75% | 1 | 146 | 129.88% |
| GME240621C00020000 | 2024-04-25 1:10PM EDT | 2024-06-21 | 0.38 | 0.33 | 0.39 | +0.03 | +8.57% | 174 | 8,751 | 121.48% |
| GME240719C00020000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.51 | +0.08 | +19.51% | 55 | 2,295 | 109.96% |
| GME241018C00020000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 1.05 | 0.95 | 1.22 | +0.03 | +2.94% | 24 | 837 | 100.78% |
| GME250117C00020000 | 2024-04-25 12:24PM EDT | 2025-01-17 | 1.69 | 1.55 | 1.85 | +0.04 | +2.42% | 17 | 2,600 | 99.66% |
| GME250620C00020000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 1.90 | 1.23 | 3.20 | 0.00 | - | 4 | 371 | 90.63% |
| GME260116C00020000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 2.85 | 2.21 | 3.60 | 0.00 | - | 1 | 313 | 86.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 2024-04-26 | 8.03 | 8.85 | 9.70 | 0.00 | - | 2 | 0 | 578.13% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 2024-05-17 | 9.69 | 8.70 | 10.05 | 0.00 | - | 2 | 8 | 187.50% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.35 | 8.80 | 10.25 | 0.00 | - | 1 | 430 | 131.84% |
| GME240719P00020000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 10.05 | 8.95 | 10.35 | 0.00 | - | 1 | 139 | 116.60% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 9.57 | 9.30 | 10.75 | 0.00 | - | 2 | 139 | 96.68% |
| GME250117P00020000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 10.55 | 9.70 | 11.20 | 0.00 | - | 2 | 780 | 91.26% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 48.15% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 2026-01-16 | 11.20 | 10.40 | 12.30 | 0.00 | - | 1 | 40 | 75.59% |
© 2024 Yahoo. All rights reserved.