GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00006000 | 2024-05-03 9:35AM EDT | 2024-05-10 | 6.50 | 9.80 | 12.55 | +6.50 | - | 12 | 6 | 835.94% |
| GME240517C00006000 | 2024-04-19 9:59AM EDT | 2024-05-17 | 3.90 | 9.75 | 11.90 | 0.00 | - | 1 | 0 | 435.94% |
| GME240531C00006000 | 2024-05-03 12:01PM EDT | 2024-05-31 | 7.40 | 9.70 | 12.50 | +7.40 | - | 1 | 1 | 352.73% |
| GME240621C00006000 | 2024-04-29 9:51AM EDT | 2024-06-21 | 5.88 | 9.65 | 12.10 | +5.88 | - | - | 10 | 228.52% |
| GME240719C00006000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 4.70 | 9.65 | 12.15 | 0.00 | - | 1 | 2 | 183.98% |
| GME241018C00006000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 5.13 | 9.60 | 12.00 | 0.00 | - | 20 | 22 | 114.84% |
| GME250117C00006000 | 2024-04-18 3:07PM EDT | 2025-01-17 | 5.46 | 9.00 | 11.90 | 0.00 | - | - | 1 | 154.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00006000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 72 | 212.50% |
| GME240531P00006000 | 2024-05-03 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | +0.03 | - | 20 | 28 | 162.50% |
| GME240607P00006000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 0.04 | 0.01 | 2.13 | +0.04 | - | 48 | 0 | 380.86% |
| GME240621P00006000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | -0.07 | -58.33% | 16 | 87 | 149.22% |
| GME240719P00006000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.03 | 0.10 | 0.45 | -0.42 | -93.33% | 11 | 32 | 162.89% |
| GME241018P00006000 | 2024-04-22 10:50AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.82 | 0.00 | - | 4 | 77 | 122.07% |
| GME250117P00006000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 0.80 | 0.20 | 2.10 | 0.00 | - | 2 | 3 | 140.63% |
© 2024 Yahoo. All rights reserved.