GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00035000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.16 | +0.01 | +9.09% | 5 | 654 | 154.30% |
| GME240719C00035000 | 2024-04-24 10:52AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.43 | -0.09 | -39.13% | 1 | 336 | 145.12% |
| GME241018C00035000 | 2024-04-22 3:21PM EDT | 2024-10-18 | 0.36 | 0.23 | 0.59 | 0.00 | - | 31 | 208 | 110.74% |
| GME250117C00035000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 0.88 | 0.60 | 1.07 | +0.28 | +46.67% | 3 | 936 | 107.91% |
| GME250620C00035000 | 2024-04-19 1:47PM EDT | 2025-06-20 | 1.66 | 0.37 | 1.99 | 0.00 | - | 6 | 35 | 95.41% |
| GME260116C00035000 | 2024-04-11 2:38PM EDT | 2026-01-16 | 1.95 | 1.00 | 2.32 | 0.00 | - | 2 | 357 | 87.60% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00035000 | 2024-03-28 12:34PM EDT | 2024-06-21 | 24.80 | 23.70 | 25.30 | +2.21 | +9.78% | 1 | 3 | 195.70% |
| GME240719P00035000 | 2024-04-24 9:49AM EDT | 2024-07-19 | 24.70 | 23.50 | 25.35 | +3.90 | +18.75% | 3 | 6 | 153.91% |
| GME250117P00035000 | 2024-04-15 9:37AM EDT | 2025-01-17 | 24.40 | 23.50 | 25.65 | 0.00 | - | 10 | 102 | 94.63% |
| GME260116P00035000 | 2024-01-02 3:53PM EDT | 2026-01-16 | 20.03 | 21.25 | 24.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.