Singapore markets open in 8 hours 23 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,028.70 -42.93 (-0.85%) Dow
37,992.30 -468.62 (-1.22%) Nasdaq
15,514.24 -198.51 (-1.26%) Bitcoin USD
64,104.88 -566.62 (-0.88%) CMC Crypto 200
1,386.17 +3.60 (+0.26%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 2024-04-18 9:49AM EDT | 2.50 | 7.85 | 7.80 | 10.15 | 0.00 | - | 13 | 8 | 2,103.13% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 0.00% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 3.80 | 4.65 | 0.00 | - | 2 | 2 | 656.25% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 2.28 | 3.40 | 0.00 | - | 1 | 1 | 577.34% |
| GME240426C00009000 | 2024-04-24 2:07PM EDT | 9.00 | 1.57 | 1.25 | 2.22 | +0.08 | +5.37% | 14 | 136 | 358.59% |
| GME240426C00009500 | 2024-04-24 1:18PM EDT | 9.50 | 1.00 | 0.32 | 2.75 | 0.00 | - | 13 | 18 | 216.41% |
| GME240426C00010000 | 2024-04-25 12:19PM EDT | 10.00 | 0.86 | 0.81 | 0.92 | -0.08 | -8.51% | 178 | 2,110 | 71.88% |
| GME240426C00010500 | 2024-04-25 12:20PM EDT | 10.50 | 0.41 | 0.40 | 0.43 | -0.14 | -26.42% | 1,226 | 4,101 | 60.94% |
| GME240426C00011000 | 2024-04-25 12:21PM EDT | 11.00 | 0.20 | 0.18 | 0.20 | -0.10 | -37.04% | 8,663 | 8,196 | 79.69% |
| GME240426C00011500 | 2024-04-25 12:08PM EDT | 11.50 | 0.08 | 0.08 | 0.10 | -0.10 | -52.63% | 2,765 | 4,290 | 95.31% |
| GME240426C00012000 | 2024-04-25 12:09PM EDT | 12.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 1,510 | 6,125 | 117.19% |
| GME240426C00012500 | 2024-04-25 12:09PM EDT | 12.50 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 350 | 1,498 | 145.31% |
| GME240426C00013000 | 2024-04-25 12:17PM EDT | 13.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 941 | 3,841 | 160.94% |
| GME240426C00013500 | 2024-04-25 12:20PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 1,134 | 181.25% |
| GME240426C00014000 | 2024-04-25 12:04PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 43 | 3,246 | 190.63% |
| GME240426C00014500 | 2024-04-24 3:35PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 264 | 212.50% |
| GME240426C00015000 | 2024-04-25 12:05PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 132 | 2,275 | 225.00% |
| GME240426C00015500 | 2024-04-24 3:50PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 275 | 231.25% |
| GME240426C00016000 | 2024-04-25 11:45AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,481 | 250.00% |
| GME240426C00016500 | 2024-04-25 11:42AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 464 | 262.50% |
| GME240426C00017000 | 2024-04-25 11:47AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 415 | 281.25% |
| GME240426C00017500 | 2024-04-25 12:12PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 214 | 75 | 293.75% |
| GME240426C00018000 | 2024-04-25 12:22PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 121 | 1,584 | 306.25% |
| GME240426C00018500 | 2024-04-25 11:22AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 80 | 306.25% |
| GME240426C00019000 | 2024-04-25 11:40AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 211 | 225 | 318.75% |
| GME240426C00019500 | 2024-04-25 11:43AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 61 | 300.00% |
| GME240426C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,282 | 312.50% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 450 | 325.00% |
| GME240426C00021000 | 2024-04-25 11:12AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 288 | 754 | 362.50% |
| GME240426C00022000 | 2024-04-25 11:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,149 | 362.50% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 375.00% |
| GME240426C00023000 | 2024-04-25 11:10AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 295 | 375.00% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 393.75% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 412.50% |
| GME240426C00030000 | 2024-04-24 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,388 | 500.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 425.00% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 325.00% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 201 | 250.00% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 759 | 212.50% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 181.25% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 133 | 150.00% |
| GME240426P00009000 | 2024-04-24 3:50PM EDT | 9.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 28 | 1,633 | 118.75% |
| GME240426P00009500 | 2024-04-25 11:56AM EDT | 9.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 868 | 112.50% |
| GME240426P00010000 | 2024-04-25 12:22PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 762 | 3,877 | 76.56% |
| GME240426P00010500 | 2024-04-25 12:18PM EDT | 10.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 904 | 1,549 | 72.66% |
| GME240426P00011000 | 2024-04-25 11:47AM EDT | 11.00 | 0.39 | 0.30 | 0.38 | 0.00 | - | 482 | 825 | 80.08% |
| GME240426P00011500 | 2024-04-25 11:47AM EDT | 11.50 | 0.69 | 0.38 | 0.80 | -0.12 | -14.81% | 5 | 477 | 118.75% |
| GME240426P00012000 | 2024-04-25 10:59AM EDT | 12.00 | 1.63 | 0.92 | 1.63 | +0.68 | +71.58% | 203 | 1,163 | 150.00% |
| GME240426P00012500 | 2024-04-25 11:11AM EDT | 12.50 | 1.47 | 1.35 | 2.00 | -0.35 | -19.23% | 1 | 80 | 120.31% |
| GME240426P00013000 | 2024-04-25 11:11AM EDT | 13.00 | 2.38 | 1.83 | 2.79 | -0.54 | -18.49% | 4 | 340 | 235.16% |
| GME240426P00013500 | 2024-04-25 12:20PM EDT | 13.50 | 2.43 | 2.41 | 3.20 | -0.75 | -20.83% | 53 | 141 | 263.28% |
| GME240426P00014000 | 2024-04-25 11:18AM EDT | 14.00 | 3.41 | 2.98 | 4.05 | -0.39 | -10.26% | 18 | 64 | 389.84% |
| GME240426P00014500 | 2024-04-25 11:08AM EDT | 14.50 | 4.60 | 3.35 | 4.60 | +0.39 | +9.26% | 1 | 1 | 402.34% |
| GME240426P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 4.00 | 3.50 | 4.85 | -0.38 | -8.68% | 3 | 49 | 231.25% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 4.74 | 4.35 | 5.30 | +1.59 | +50.48% | 1 | 0 | 379.69% |
| GME240426P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.46 | 4.85 | 5.75 | 0.00 | - | 1 | 6 | 385.94% |
| GME240426P00016500 | 2024-04-24 2:11PM EDT | 16.50 | 6.35 | 5.05 | 6.20 | 0.00 | - | 1 | 2 | 603.13% |
| GME240426P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.48 | 5.60 | 6.70 | 0.00 | - | 10 | 0 | 100.00% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 6.10 | 7.20 | 0.00 | - | 1 | 0 | 100.00% |
| GME240426P00019000 | 2024-04-25 10:43AM EDT | 19.00 | 8.27 | 7.75 | 8.70 | +1.97 | +31.27% | 1 | 4 | 434.38% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 8.85 | 9.70 | 0.00 | - | 2 | 0 | 512.50% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 9.05 | 10.20 | 0.00 | - | 1 | 0 | 770.31% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 10.15 | 11.70 | 0.00 | - | 2 | 0 | 820.31% |
© 2024 Yahoo. All rights reserved.