GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:32.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00032000 | 2024-04-15 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 775.00% |
| GME240621C00032000 | 2024-04-12 2:48PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1,133 | 164.45% |
| GME240719C00032000 | 2024-04-15 9:42AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| GME241018C00032000 | 2024-04-16 1:22PM EDT | 2024-10-18 | 0.52 | 0.21 | 0.88 | 0.00 | - | 34 | 92 | 116.31% |
| GME250117C00032000 | 2024-04-16 10:05AM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| GME250620C00032000 | 2024-04-03 1:26PM EDT | 2025-06-20 | 1.47 | 0.00 | 1.78 | 0.00 | - | 4 | 14 | 87.11% |
| GME260116C00032000 | 2024-04-03 1:26PM EDT | 2026-01-16 | 2.20 | 1.30 | 2.46 | 0.00 | - | 6 | 10 | 92.19% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00032000 | 2024-04-01 11:06AM EDT | 2024-04-19 | 20.32 | 21.45 | 22.05 | 0.00 | - | 5 | 2 | 1,025.00% |
| GME240621P00032000 | 2023-12-07 10:43AM EDT | 2024-06-21 | 18.37 | 15.75 | 17.15 | 0.00 | - | 1 | 1 | 0.00% |
| GME240719P00032000 | 2023-12-05 10:30AM EDT | 2024-07-19 | 17.25 | 15.50 | 16.75 | 0.00 | - | 18 | 50 | 0.00% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 2024-10-18 | 19.40 | 21.30 | 22.55 | 0.00 | - | 16 | 60 | 96.09% |
| GME250117P00032000 | 2024-03-25 11:45AM EDT | 2025-01-17 | 19.11 | 21.40 | 22.70 | 0.00 | - | 4 | 37 | 86.13% |
| GME260116P00032000 | 2023-10-31 11:09AM EDT | 2026-01-16 | 20.29 | 17.50 | 21.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.