GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 312.50% |
| GME240503C00025000 | 2024-04-23 9:54AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 163 | 1,127 | 212.50% |
| GME240510C00025000 | 2024-04-22 3:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 268 | 296 | 178.13% |
| GME240517C00025000 | 2024-04-22 11:51AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 46 | 933 | 157.81% |
| GME240621C00025000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 27 | 6,552 | 132.42% |
| GME240719C00025000 | 2024-04-22 2:15PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.35 | 0.00 | - | 9 | 3,908 | 122.07% |
| GME241018C00025000 | 2024-04-22 3:59PM EDT | 2024-10-18 | 0.56 | 0.50 | 0.80 | 0.00 | - | 133 | 324 | 107.13% |
| GME250117C00025000 | 2024-04-22 11:55AM EDT | 2025-01-17 | 1.45 | 0.71 | 1.48 | 0.00 | - | 3 | 1,563 | 103.32% |
| GME250620C00025000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 1.85 | 0.58 | 2.41 | 0.00 | - | 6 | 87 | 92.68% |
| GME260116C00025000 | 2024-04-22 2:34PM EDT | 2026-01-16 | 3.15 | 1.40 | 2.81 | 0.00 | - | 2 | 347 | 87.65% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00025000 | 2024-04-03 1:32PM EDT | 2024-05-17 | 13.52 | 14.55 | 15.25 | 0.00 | - | 2 | 2 | 190.63% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 2024-06-21 | 13.80 | 14.45 | 15.60 | 0.00 | - | 1 | 134 | 142.97% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 2024-07-19 | 13.00 | 14.45 | 15.65 | 0.00 | - | 1 | 4 | 120.70% |
| GME241018P00025000 | 2024-04-22 1:12PM EDT | 2024-10-18 | 15.14 | 14.60 | 15.90 | 0.00 | - | 1 | 37 | 97.36% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 2025-01-17 | 15.10 | 14.80 | 15.95 | 0.00 | - | 2 | 419 | 84.72% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 2025-06-20 | 13.46 | 15.10 | 16.45 | 0.00 | - | 10 | 10 | 79.59% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 15.40 | 16.80 | 0.00 | - | 8 | 52 | 72.12% |
© 2024 Yahoo. All rights reserved.