Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,152.89 +8.76 (+0.11%) Bitcoin USD
57,702.01 -3,571.20 (-5.83%) CMC Crypto 200
1,237.83 -101.23 (-7.56%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-04-17 11:49AM EDT | 2.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240510C00008500 | 2024-04-26 3:37PM EDT | 8.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GME240510C00009000 | 2024-04-23 2:08PM EDT | 9.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 0.00% |
| GME240510C00009500 | 2024-04-30 12:19PM EDT | 9.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GME240510C00010000 | 2024-04-30 12:31PM EDT | 10.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| GME240510C00010500 | 2024-04-30 3:03PM EDT | 10.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,440 | 0.00% |
| GME240510C00011000 | 2024-04-30 3:46PM EDT | 11.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 244 | 2,121 | 0.00% |
| GME240510C00011500 | 2024-04-30 3:57PM EDT | 11.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,156 | 4,891 | 6.25% |
| GME240510C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 502 | 1,504 | 12.50% |
| GME240510C00012500 | 2024-04-30 3:57PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 648 | 736 | 25.00% |
| GME240510C00013000 | 2024-04-30 3:55PM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,112 | 2,172 | 25.00% |
| GME240510C00013500 | 2024-04-30 3:53PM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 244 | 25.00% |
| GME240510C00014000 | 2024-04-30 12:44PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 230 | 531 | 50.00% |
| GME240510C00014500 | 2024-04-30 1:48PM EDT | 14.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 93 | 791 | 50.00% |
| GME240510C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 204 | 2,596 | 50.00% |
| GME240510C00015500 | 2024-04-30 3:38PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 531 | 767 | 50.00% |
| GME240510C00016000 | 2024-04-30 1:07PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 221 | 675 | 50.00% |
| GME240510C00016500 | 2024-04-29 11:09AM EDT | 16.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| GME240510C00017000 | 2024-04-30 2:00PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 125 | 50.00% |
| GME240510C00017500 | 2024-04-30 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GME240510C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 322 | 50.00% |
| GME240510C00018500 | 2024-04-29 2:38PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| GME240510C00019000 | 2024-04-30 3:43PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 50.00% |
| GME240510C00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 198 | 420 | 50.00% |
| GME240510C00021000 | 2024-04-30 11:43AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 156 | 50.00% |
| GME240510C00022000 | 2024-04-30 3:54PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 108 | 50.00% |
| GME240510C00023000 | 2024-04-30 2:36PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| GME240510C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 273 | 3,571 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GME240510P00007500 | 2024-04-25 9:33AM EDT | 7.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GME240510P00008000 | 2024-04-30 2:13PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| GME240510P00008500 | 2024-04-30 11:28AM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 78 | 50.00% |
| GME240510P00009000 | 2024-04-30 3:12PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 542 | 25.00% |
| GME240510P00009500 | 2024-04-30 2:09PM EDT | 9.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 123 | 172 | 25.00% |
| GME240510P00010000 | 2024-04-30 3:44PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 217 | 803 | 25.00% |
| GME240510P00010500 | 2024-04-30 3:53PM EDT | 10.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 143 | 280 | 12.50% |
| GME240510P00011000 | 2024-04-30 3:54PM EDT | 11.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 100 | 392 | 1.56% |
| GME240510P00011500 | 2024-04-30 2:02PM EDT | 11.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 33 | 678 | 0.00% |
| GME240510P00012000 | 2024-04-30 3:35PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| GME240510P00012500 | 2024-04-30 3:36PM EDT | 12.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| GME240510P00013000 | 2024-04-30 12:02PM EDT | 13.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| GME240510P00013500 | 2024-04-10 12:16PM EDT | 13.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| GME240510P00014000 | 2024-04-29 10:27AM EDT | 14.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME240510P00014500 | 2024-04-30 3:16PM EDT | 14.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GME240510P00015000 | 2024-04-30 3:28PM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GME240510P00015500 | 2024-04-18 9:49AM EDT | 15.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GME240510P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240510P00016500 | 2024-04-26 12:40PM EDT | 16.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 18.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.