Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,146.81 -258.85 (-0.67%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,174.73 -4,374.88 (-6.78%) CMC Crypto 200
1,291.92 -47.15 (-3.52%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00000500 | 2024-04-29 12:19PM EDT | 0.50 | 11.15 | 10.15 | 12.55 | 0.00 | - | 1 | 36 | 0.00% |
| GME240503C00001500 | 2024-04-24 2:22PM EDT | 1.50 | 9.05 | 9.15 | 11.55 | 0.00 | - | - | 4 | 2,703.13% |
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 8.15 | 10.55 | 0.00 | - | 1 | 14 | 1,878.13% |
| GME240503C00005000 | 2024-04-19 10:28AM EDT | 5.00 | 6.08 | 5.65 | 7.40 | +0.77 | +14.50% | 3 | 5 | 854.69% |
| GME240503C00006500 | 2024-04-26 12:42PM EDT | 6.50 | 5.55 | 4.15 | 6.55 | 0.00 | - | 1 | 4 | 783.59% |
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 7.00 | 3.39 | 3.65 | 6.05 | 0.00 | - | - | 13 | 707.03% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 3.10 | 3.70 | 0.00 | - | 600 | 604 | 321.88% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 2.67 | 5.05 | 0.00 | - | 5 | 7 | 571.88% |
| GME240503C00008500 | 2024-04-30 3:45PM EDT | 8.50 | 2.42 | 2.17 | 3.90 | -0.61 | -20.13% | 3 | 63 | 389.84% |
| GME240503C00009000 | 2024-04-30 3:45PM EDT | 9.00 | 1.91 | 1.61 | 2.95 | -0.64 | -25.10% | 3 | 121 | 237.50% |
| GME240503C00009500 | 2024-04-29 12:43PM EDT | 9.50 | 2.05 | 1.25 | 2.00 | 0.00 | - | 2 | 62 | 117.19% |
| GME240503C00010000 | 2024-04-30 3:42PM EDT | 10.00 | 1.00 | 0.90 | 1.78 | -0.30 | -23.08% | 54 | 863 | 172.27% |
| GME240503C00010500 | 2024-04-30 3:27PM EDT | 10.50 | 0.71 | 0.63 | 0.85 | -0.39 | -35.45% | 145 | 1,563 | 95.31% |
| GME240503C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.44 | 0.42 | 0.43 | -0.10 | -18.52% | 1,664 | 2,663 | 94.53% |
| GME240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 3,771 | 4,948 | 107.81% |
| GME240503C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 3,602 | 5,893 | 125.78% |
| GME240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 1,914 | 5,421 | 140.63% |
| GME240503C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 2,417 | 7,563 | 155.47% |
| GME240503C00013500 | 2024-04-30 3:37PM EDT | 13.50 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 417 | 4,360 | 167.19% |
| GME240503C00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 694 | 3,449 | 185.94% |
| GME240503C00014500 | 2024-04-30 3:38PM EDT | 14.50 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 32 | 764 | 230.47% |
| GME240503C00015000 | 2024-04-30 3:44PM EDT | 15.00 | 0.03 | 0.05 | 0.07 | -0.04 | -57.14% | 857 | 4,746 | 210.94% |
| GME240503C00015500 | 2024-04-30 3:50PM EDT | 15.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 220 | 621 | 223.44% |
| GME240503C00016000 | 2024-04-30 11:55AM EDT | 16.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 162 | 1,562 | 235.94% |
| GME240503C00016500 | 2024-04-30 3:35PM EDT | 16.50 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 29 | 179 | 275.00% |
| GME240503C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 253 | 1,139 | 260.94% |
| GME240503C00017500 | 2024-04-30 3:21PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 28 | 342 | 268.75% |
| GME240503C00018000 | 2024-04-30 3:23PM EDT | 18.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 62 | 545 | 428.13% |
| GME240503C00018500 | 2024-04-30 3:23PM EDT | 18.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 290 | 300.00% |
| GME240503C00019000 | 2024-04-30 12:16PM EDT | 19.00 | 0.06 | 0.02 | 0.20 | +0.04 | +200.00% | 2 | 232 | 369.53% |
| GME240503C00019500 | 2024-04-29 11:45AM EDT | 19.50 | 0.05 | 0.01 | 0.27 | 0.00 | - | 5 | 14 | 403.13% |
| GME240503C00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 65 | 2,620 | 296.88% |
| GME240503C00020500 | 2024-04-26 9:48AM EDT | 20.50 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 6 | 8 | 359.38% |
| GME240503C00021000 | 2024-04-29 2:21PM EDT | 21.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 18 | 120 | 368.75% |
| GME240503C00022000 | 2024-04-29 3:32PM EDT | 22.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 101 | 226 | 445.31% |
| GME240503C00022500 | 2024-04-29 3:58PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 524 | 519 | 331.25% |
| GME240503C00023000 | 2024-04-29 2:17PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 638 | 652 | 340.63% |
| GME240503C00025000 | 2024-04-30 3:41PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 793 | 4,027 | 375.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 200 | 204 | 387.50% |
| GME240503P00005500 | 2024-04-25 12:58PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 9 | 343.75% |
| GME240503P00007000 | 2024-04-29 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 212.50% |
| GME240503P00007500 | 2024-04-30 11:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 548 | 187.50% |
| GME240503P00008000 | 2024-04-30 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 156.25% |
| GME240503P00008500 | 2024-04-29 2:39PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 466 | 131.25% |
| GME240503P00009000 | 2024-04-30 3:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 439 | 106.25% |
| GME240503P00009500 | 2024-04-30 3:45PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 201 | 1,565 | 103.13% |
| GME240503P00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 371 | 1,997 | 85.94% |
| GME240503P00010500 | 2024-04-30 3:50PM EDT | 10.50 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 529 | 1,314 | 82.81% |
| GME240503P00011000 | 2024-04-30 3:58PM EDT | 11.00 | 0.31 | 0.29 | 0.32 | +0.04 | +14.81% | 1,378 | 2,568 | 87.11% |
| GME240503P00011500 | 2024-04-30 3:57PM EDT | 11.50 | 0.63 | 0.60 | 0.67 | -0.01 | -1.56% | 167 | 753 | 97.27% |
| GME240503P00012000 | 2024-04-30 3:45PM EDT | 12.00 | 1.17 | 0.98 | 1.21 | +0.15 | +14.71% | 82 | 807 | 124.22% |
| GME240503P00012500 | 2024-04-30 1:18PM EDT | 12.50 | 1.46 | 0.99 | 1.75 | +0.05 | +3.55% | 16 | 213 | 204.30% |
| GME240503P00013000 | 2024-04-30 3:10PM EDT | 13.00 | 2.07 | 1.75 | 3.25 | +0.26 | +14.36% | 15 | 181 | 307.81% |
| GME240503P00013500 | 2024-04-30 3:00PM EDT | 13.50 | 2.64 | 1.91 | 3.75 | +0.62 | +30.69% | 7 | 92 | 289.84% |
| GME240503P00014000 | 2024-04-30 3:00PM EDT | 14.00 | 3.10 | 2.56 | 4.25 | +0.24 | +8.39% | 6 | 51 | 339.84% |
| GME240503P00014500 | 2024-04-29 11:32AM EDT | 14.50 | 3.26 | 2.18 | 4.75 | +0.26 | +8.67% | 2 | 91 | 189.06% |
| GME240503P00015000 | 2024-04-30 11:59AM EDT | 15.00 | 3.75 | 3.80 | 5.25 | +0.19 | +5.34% | 6 | 49 | 427.34% |
| GME240503P00015500 | 2024-04-30 11:59AM EDT | 15.50 | 4.25 | 3.80 | 5.85 | +0.23 | +5.72% | 1 | 6 | 387.50% |
| GME240503P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.11 | 4.30 | 6.20 | 0.00 | - | 9 | 11 | 382.03% |
| GME240503P00016500 | 2024-04-29 11:38AM EDT | 16.50 | 4.95 | 4.80 | 7.20 | 0.00 | - | 1 | 3 | 486.72% |
| GME240503P00017000 | 2024-04-30 3:28PM EDT | 17.00 | 6.19 | 5.20 | 7.20 | +0.31 | +5.27% | 2 | 7 | 400.00% |
© 2024 Yahoo. All rights reserved.