GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 4.73 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GME240517C00009000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 6.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME240524C00009000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240621C00009000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240719C00009000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018C00009000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00009000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00009000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GME240517P00009000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| GME240524P00009000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| GME240531P00009000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| GME240607P00009000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GME240614P00009000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621P00009000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| GME240719P00009000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME241018P00009000 | 2024-05-03 3:18PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GME250117P00009000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.