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
65,459.64 -1,281.94 (-1.92%) CMC Crypto 200
1,377.71 -40.16 (-2.84%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:6.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614C00006000 | 2024-06-14 1:00PM EDT | 2024-06-14 | 22.55 | 21.95 | 22.15 | +1.47 | +6.97% | 1 | 7 | 0.00% |
| GME240621C00006000 | 2024-06-13 12:38PM EDT | 2024-06-21 | 21.50 | 22.00 | 22.20 | 0.00 | - | 1 | 8 | 0.00% |
| GME240628C00006000 | 2024-06-13 3:57PM EDT | 2024-06-28 | 23.26 | 21.75 | 22.70 | 0.00 | - | 1 | 4 | 539.84% |
| GME240705C00006000 | 2024-06-13 11:48AM EDT | 2024-07-05 | 20.65 | 21.45 | 22.70 | 0.00 | - | 2 | 5 | 446.09% |
| GME240719C00006000 | 2024-05-29 11:08AM EDT | 2024-07-19 | 15.98 | 22.00 | 22.90 | 0.00 | - | 5 | 7 | 291.41% |
| GME240816C00006000 | 2024-06-07 12:29PM EDT | 2024-08-16 | 29.90 | 21.65 | 22.80 | 0.00 | - | 92 | 92 | 275.39% |
| GME241018C00006000 | 2024-06-07 2:54PM EDT | 2024-10-18 | 22.50 | 21.05 | 23.80 | 0.00 | - | 1 | 22 | 151.17% |
| GME250117C00006000 | 2024-06-12 3:38PM EDT | 2025-01-17 | 19.00 | 20.70 | 23.65 | 0.00 | - | 1 | 3 | 201.17% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614P00006000 | 2024-06-12 12:33PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 483 | 1,050.00% |
| GME240621P00006000 | 2024-06-12 2:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 3,258 | 375.00% |
| GME240628P00006000 | 2024-06-13 9:44AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 961 | 50.00% |
| GME240705P00006000 | 2024-06-14 12:48PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 167 | 98 | 250.00% |
| GME240719P00006000 | 2024-06-14 12:49PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 948 | 175.00% |
| GME240816P00006000 | 2024-06-14 10:27AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 353 | 167.19% |
| GME241018P00006000 | 2024-06-13 11:34AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.12 | 0.00 | - | 13 | 2,668 | 129.69% |
| GME250117P00006000 | 2024-06-12 3:12PM EDT | 2025-01-17 | 0.12 | 0.02 | 0.13 | +0.06 | +100.00% | 1 | 385 | 99.22% |
© 2024 Yahoo. All rights reserved.