GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00007000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240517P00007000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GME240524P00007000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240531P00007000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GME240607P00007000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240614P00007000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240621P00007000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240719P00007000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME241018P00007000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117P00007000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.