Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,703.87 -164.83 (-0.24%) CMC Crypto 200
1,423.95 -4.62 (-0.32%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00021000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 3.18 | 3.10 | 3.40 | +0.03 | +0.95% | 805 | 2,005 | 164.55% |
| GME240614C00021000 | 2024-05-31 2:57PM EDT | 2024-06-14 | 4.48 | 4.05 | 4.40 | +0.18 | +4.19% | 84 | 350 | 177.05% |
| GME240621C00021000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.45 | +0.36 | +7.68% | 436 | 4,084 | 193.16% |
| GME240628C00021000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 5.50 | 5.00 | 5.80 | +0.50 | +10.00% | 131 | 331 | 175.88% |
| GME240705C00021000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 5.25 | 5.25 | 6.90 | +0.65 | +14.13% | 72 | 21 | 183.45% |
| GME240719C00021000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 6.20 | 5.65 | 6.45 | +0.70 | +12.73% | 44 | 735 | 154.20% |
| GME240816C00021000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 7.13 | 6.55 | 8.30 | +0.63 | +9.69% | 22 | 130 | 159.33% |
| GME241018C00021000 | 2024-05-31 12:15PM EDT | 2024-10-18 | 7.70 | 7.75 | 8.70 | 0.00 | - | 12 | 151 | 134.13% |
| GME250117C00021000 | 2024-05-31 9:55AM EDT | 2025-01-17 | 8.85 | 8.65 | 10.00 | +0.35 | +4.12% | 5 | 305 | 121.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00021000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 1.05 | 1.02 | 1.08 | -0.57 | -35.19% | 1,949 | 1,542 | 159.18% |
| GME240614P00021000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 2.28 | 2.17 | 2.43 | -0.43 | -15.87% | 125 | 382 | 190.23% |
| GME240621P00021000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 2.98 | 2.83 | 3.10 | -0.17 | -5.40% | 137 | 737 | 188.48% |
| GME240628P00021000 | 2024-05-31 3:19PM EDT | 2024-06-28 | 3.32 | 2.87 | 3.55 | -0.26 | -7.26% | 36 | 84 | 173.73% |
| GME240705P00021000 | 2024-05-30 2:10PM EDT | 2024-07-05 | 4.37 | 2.72 | 4.65 | +1.37 | +45.67% | 10 | 16 | 173.73% |
| GME240719P00021000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 4.20 | 3.85 | 4.20 | +0.05 | +1.20% | 194 | 438 | 158.01% |
| GME240816P00021000 | 2024-05-30 3:32PM EDT | 2024-08-16 | 5.20 | 3.80 | 5.10 | 0.00 | - | 9 | 45 | 137.21% |
| GME241018P00021000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 6.50 | 5.10 | 6.45 | +0.63 | +10.73% | 30 | 303 | 127.93% |
| GME250117P00021000 | 2024-05-31 12:41PM EDT | 2025-01-17 | 7.00 | 6.80 | 7.90 | -0.49 | -6.54% | 23 | 56 | 124.61% |
© 2024 Yahoo. All rights reserved.