Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
65,811.91 -884.84 (-1.33%) CMC Crypto 200
1,400.90 -16.97 (-1.20%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:36.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614C00036000 | 2024-06-14 11:58AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | -0.61 | -91.04% | 1,305 | 3,007 | 265.63% |
| GME240621C00036000 | 2024-06-14 11:58AM EDT | 2024-06-21 | 1.89 | 1.91 | 1.96 | -1.26 | -40.00% | 1,036 | 2,527 | 265.04% |
| GME240628C00036000 | 2024-06-14 11:57AM EDT | 2024-06-28 | 3.21 | 3.00 | 3.25 | -1.79 | -35.80% | 30 | 364 | 249.32% |
| GME240705C00036000 | 2024-06-14 11:19AM EDT | 2024-07-05 | 4.13 | 3.60 | 4.10 | -1.82 | -30.59% | 6 | 109 | 232.91% |
| GME240712C00036000 | 2024-06-14 11:38AM EDT | 2024-07-12 | 4.50 | 4.45 | 4.95 | -2.05 | -31.30% | 8 | 309 | 230.08% |
| GME240719C00036000 | 2024-06-13 3:04PM EDT | 2024-07-19 | 6.02 | 5.00 | 5.50 | -1.23 | -16.97% | 2 | 260 | 222.17% |
| GME240726C00036000 | 2024-06-14 10:47AM EDT | 2024-07-26 | 6.10 | 5.35 | 6.10 | -0.85 | -12.23% | 5 | 20 | 215.72% |
| GME240816C00036000 | 2024-06-14 11:29AM EDT | 2024-08-16 | 6.97 | 6.55 | 7.05 | -1.64 | -19.05% | 8 | 909 | 199.90% |
| GME241018C00036000 | 2024-06-14 9:56AM EDT | 2024-10-18 | 10.30 | 7.65 | 9.35 | +0.75 | +7.85% | 10 | 160 | 168.16% |
| GME250117C00036000 | 2024-06-14 11:39AM EDT | 2025-01-17 | 10.05 | 9.30 | 10.75 | +0.40 | +4.15% | 2 | 64 | 146.83% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614P00036000 | 2024-06-14 11:49AM EDT | 2024-06-14 | 8.30 | 8.15 | 8.40 | +0.77 | +10.23% | 32 | 1,396 | 358.59% |
| GME240621P00036000 | 2024-06-14 11:21AM EDT | 2024-06-21 | 10.05 | 10.10 | 10.20 | -0.05 | -0.50% | 17 | 606 | 277.25% |
| GME240628P00036000 | 2024-06-14 10:00AM EDT | 2024-06-28 | 10.70 | 11.05 | 11.60 | -2.36 | -18.07% | 1 | 68 | 257.08% |
| GME240705P00036000 | 2024-06-13 2:03PM EDT | 2024-07-05 | 12.80 | 11.55 | 12.25 | 0.00 | - | 3 | 134 | 233.64% |
| GME240712P00036000 | 2024-06-11 11:00AM EDT | 2024-07-12 | 16.50 | 12.30 | 13.10 | 0.00 | - | 1 | 6 | 229.10% |
| GME240719P00036000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 13.25 | 13.10 | 13.55 | -2.53 | -16.03% | 5 | 74 | 223.49% |
| GME240726P00036000 | 2024-06-13 2:29PM EDT | 2024-07-26 | 14.69 | 13.35 | 14.10 | 0.00 | - | 2 | 23 | 214.94% |
| GME240816P00036000 | 2024-06-10 2:11PM EDT | 2024-08-16 | 17.70 | 14.45 | 15.00 | 0.00 | - | 8 | 36 | 197.63% |
| GME241018P00036000 | 2024-06-14 10:15AM EDT | 2024-10-18 | 16.50 | 15.40 | 17.25 | 0.00 | - | 1 | 41 | 164.99% |
| GME250117P00036000 | 2024-06-12 3:41PM EDT | 2025-01-17 | 19.00 | 16.05 | 18.50 | 0.00 | - | 1 | 25 | 137.33% |
© 2024 Yahoo. All rights reserved.