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
67,645.27 -451.45 (-0.66%) CMC Crypto 200
1,423.96 -4.61 (-0.32%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00022500 | 2024-05-31 3:58PM EDT | 2024-06-07 | 2.51 | 2.46 | 2.55 | -0.04 | -1.57% | 1,665 | 1,850 | 172.46% |
| GME240614C00022500 | 2024-05-31 3:39PM EDT | 2024-06-14 | 3.70 | 3.70 | 4.10 | +0.05 | +1.37% | 125 | 208 | 201.56% |
| GME240621C00022500 | 2024-05-31 3:19PM EDT | 2024-06-21 | 4.60 | 4.35 | 5.00 | +0.35 | +8.24% | 105 | 289 | 201.07% |
| GME240628C00022500 | 2024-05-31 3:11PM EDT | 2024-06-28 | 5.10 | 4.50 | 5.25 | +0.55 | +12.09% | 49 | 94 | 182.32% |
| GME240705C00022500 | 2024-05-31 9:47AM EDT | 2024-07-05 | 4.50 | 3.80 | 6.70 | -0.15 | -3.23% | 5 | 21 | 176.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00022500 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.90 | 1.80 | 2.00 | -0.67 | -26.07% | 849 | 569 | 175.39% |
| GME240614P00022500 | 2024-05-31 3:47PM EDT | 2024-06-14 | 3.10 | 3.05 | 3.30 | -0.58 | -15.76% | 21 | 56 | 196.68% |
| GME240621P00022500 | 2024-05-31 2:43PM EDT | 2024-06-21 | 3.80 | 3.65 | 4.00 | -0.25 | -6.17% | 26 | 75 | 191.11% |
| GME240628P00022500 | 2024-05-31 3:54PM EDT | 2024-06-28 | 4.00 | 4.00 | 4.40 | -0.40 | -9.09% | 8 | 34 | 180.86% |
| GME240705P00022500 | 2024-05-29 9:57AM EDT | 2024-07-05 | 5.50 | 3.70 | 5.60 | 0.00 | - | 1 | 2 | 178.32% |
© 2024 Yahoo. All rights reserved.