GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 2024-04-26 | 2.52 | 1.82 | 4.75 | 0.00 | - | 1 | 1 | 396.88% |
| GME240503C00008000 | 2024-04-24 12:58PM EDT | 2024-05-03 | 2.59 | 2.33 | 3.60 | +0.35 | +15.62% | 5 | 11 | 113.28% |
| GME240510C00008000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 2.60 | 1.85 | 3.65 | 0.00 | - | 2 | 3 | 227.73% |
| GME240517C00008000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 2.18 | 2.04 | 3.40 | 0.00 | - | 1 | 13 | 157.42% |
| GME240621C00008000 | 2024-04-18 10:31AM EDT | 2024-06-21 | 3.00 | 3.00 | 3.80 | 0.00 | - | 10 | 17 | 100.39% |
| GME240719C00008000 | 2024-04-17 10:57AM EDT | 2024-07-19 | 3.18 | 2.55 | 4.15 | 0.00 | - | 3 | 5 | 78.91% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 2024-10-18 | 3.95 | 2.95 | 4.70 | +0.39 | +10.96% | 1 | 10 | 78.71% |
| GME250117C00008000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 4.40 | 3.70 | 5.50 | +0.23 | +5.52% | 3 | 157 | 92.68% |
| GME250620C00008000 | 2024-04-24 10:59AM EDT | 2025-06-20 | 4.67 | 3.80 | 6.70 | -0.66 | -12.38% | 4 | 25 | 92.92% |
| GME260116C00008000 | 2024-04-24 12:03PM EDT | 2026-01-16 | 5.45 | 5.10 | 6.75 | +0.39 | +7.71% | 3 | 122 | 92.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 150.00% |
| GME240503P00008000 | 2024-04-24 12:20PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 5 | 6 | 101.56% |
| GME240510P00008000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.07 | -0.10 | -76.92% | 100 | 34 | 93.75% |
| GME240517P00008000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | 0.00 | - | 45 | 231 | 86.72% |
| GME240524P00008000 | 2024-04-24 12:03PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.24 | -0.02 | -11.76% | 2 | 8 | 91.02% |
| GME240531P00008000 | 2024-04-18 3:36PM EDT | 2024-05-31 | 0.32 | 0.07 | 0.27 | 0.00 | - | 1 | 3 | 86.33% |
| GME240621P00008000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.57 | -0.20 | -35.71% | 2,526 | 477 | 98.05% |
| GME240719P00008000 | 2024-04-22 10:49AM EDT | 2024-07-19 | 0.65 | 0.23 | 0.90 | 0.00 | - | 1 | 432 | 89.65% |
| GME241018P00008000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 1.25 | 0.50 | 1.30 | 0.00 | - | 30 | 210 | 78.91% |
| GME250117P00008000 | 2024-04-22 1:54PM EDT | 2025-01-17 | 1.60 | 1.31 | 1.98 | 0.00 | - | 3 | 473 | 91.75% |
| GME250620P00008000 | 2024-04-18 1:10PM EDT | 2025-06-20 | 2.16 | 1.75 | 2.62 | 0.00 | - | 2 | 52 | 88.96% |
| GME260116P00008000 | 2024-04-24 11:23AM EDT | 2026-01-16 | 2.47 | 2.03 | 2.70 | -0.04 | -1.59% | 72 | 62 | 77.10% |
© 2024 Yahoo. All rights reserved.