GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00005000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.75 | 5.30 | 12.85 | +2.05 | +21.13% | 100 | 1 | 788.67% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 5.60 | 10.70 | 13.05 | 0.00 | - | 1 | 16 | 262.89% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 5.07 | 10.55 | 13.05 | 0.00 | - | 2 | 14 | 197.27% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 5.27 | 10.45 | 13.20 | 0.00 | - | 2 | 9 | 135.74% |
| GME250117C00005000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 11.50 | 11.50 | 13.00 | +4.84 | +72.67% | 13 | 190 | 140.04% |
| GME250620C00005000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 9.00 | 10.60 | 14.00 | +2.00 | +28.57% | 1 | 32 | 113.38% |
| GME260116C00005000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 12.00 | 10.05 | 14.00 | +3.88 | +47.78% | 40 | 185 | 80.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.09 | 0.00 | 1.02 | 0.00 | - | 2 | 2 | 796.88% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 72 | 237.50% |
| GME240621P00005000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 36 | 300 | 151.56% |
| GME240719P00005000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.15 | +0.03 | +27.27% | 5 | 325 | 150.78% |
| GME241018P00005000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 0.13 | 0.02 | 0.20 | -0.16 | -55.17% | 46 | 380 | 103.52% |
| GME250117P00005000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 0.34 | 0.27 | 0.50 | -0.11 | -24.44% | 50 | 939 | 111.72% |
| GME250620P00005000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 0.55 | 0.00 | 0.90 | -0.25 | -31.25% | 2 | 137 | 92.58% |
| GME260116P00005000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 0.90 | 0.55 | 1.50 | -0.20 | -18.18% | 8 | 374 | 100.20% |
© 2024 Yahoo. All rights reserved.