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
65,892.44 -880.64 (-1.32%) CMC Crypto 200
1,394.03 -23.85 (-1.68%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614C00049000 | 2024-06-14 3:35PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | -0.20 | -90.91% | 595 | 3,246 | 362.50% |
| GME240621C00049000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.03 | 0.95 | 1.20 | -0.95 | -47.98% | 498 | 1,522 | 315.23% |
| GME240628C00049000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 2.47 | 1.80 | 2.35 | -1.02 | -29.23% | 12 | 112 | 287.79% |
| GME240705C00049000 | 2024-06-14 1:47PM EDT | 2024-07-05 | 2.71 | 2.12 | 2.79 | -1.09 | -28.68% | 20 | 37 | 253.71% |
| GME240712C00049000 | 2024-06-14 12:08PM EDT | 2024-07-12 | 3.22 | 2.96 | 3.70 | -0.84 | -20.69% | 1 | 81 | 251.27% |
| GME240719C00049000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.75 | 3.60 | 4.20 | -0.70 | -15.73% | 34 | 229 | 242.48% |
| GME240726C00049000 | 2024-06-14 2:16PM EDT | 2024-07-26 | 4.45 | 3.80 | 4.70 | -1.60 | -26.45% | 3 | 21 | 231.15% |
| GME241018C00049000 | 2024-06-12 10:56AM EDT | 2024-10-18 | 10.95 | 6.80 | 7.75 | 0.00 | - | 2 | 290 | 179.79% |
| GME250117C00049000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 8.90 | 8.70 | 9.65 | -0.46 | -4.91% | 5 | 45 | 158.81% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614P00049000 | 2024-06-14 3:27PM EDT | 2024-06-14 | 20.30 | 18.00 | 22.55 | -1.52 | -6.97% | 1 | 19 | 1,149.61% |
| GME240621P00049000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 21.40 | 20.80 | 22.10 | -5.41 | -20.18% | 3 | 57 | 321.88% |
| GME240628P00049000 | 2024-06-13 3:00PM EDT | 2024-06-28 | 23.70 | 21.75 | 22.60 | 0.00 | - | 2 | 12 | 277.15% |
| GME240719P00049000 | 2024-06-14 11:09AM EDT | 2024-07-19 | 24.42 | 23.40 | 24.10 | -3.89 | -13.74% | 13 | 15 | 229.15% |
| GME241018P00049000 | 2024-06-11 10:10AM EDT | 2024-10-18 | 29.00 | 25.35 | 27.60 | 0.00 | - | 1 | 22 | 163.50% |
| GME250117P00049000 | 2024-06-11 1:52PM EDT | 2025-01-17 | 30.00 | 26.05 | 29.25 | 0.00 | - | 2 | 49 | 138.09% |
© 2024 Yahoo. All rights reserved.