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
8,150.95 +6.82 (+0.08%) Bitcoin USD
57,943.64 -5,443.52 (-8.59%) CMC Crypto 200
1,254.37 -84.69 (-6.33%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00006500 | 2024-04-24 3:07PM EDT | 6.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524C00007500 | 2024-04-30 9:44AM EDT | 7.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240524C00009000 | 2024-04-18 9:51AM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240524C00010000 | 2024-04-30 3:01PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GME240524C00010500 | 2024-04-29 1:55PM EDT | 10.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GME240524C00011500 | 2024-04-30 1:21PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GME240524C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| GME240524C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| GME240524C00013000 | 2024-04-30 3:55PM EDT | 13.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| GME240524C00013500 | 2024-04-30 12:02PM EDT | 13.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| GME240524C00014000 | 2024-04-30 11:19AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GME240524C00014500 | 2024-04-30 10:28AM EDT | 14.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240524C00015000 | 2024-04-30 3:16PM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| GME240524C00015500 | 2024-04-30 10:21AM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240524C00016000 | 2024-04-30 2:20PM EDT | 16.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| GME240524C00017000 | 2024-04-30 11:58AM EDT | 17.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GME240524C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240524C00018000 | 2024-04-30 2:17PM EDT | 18.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GME240524C00019000 | 2024-04-30 12:26PM EDT | 19.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GME240524C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| GME240524C00021000 | 2024-04-30 11:56AM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| GME240524C00022000 | 2024-04-30 12:00PM EDT | 22.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240524C00022500 | 2024-04-30 11:59AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GME240524C00023000 | 2024-04-30 2:59PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00006500 | 2024-04-30 9:46AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GME240524P00007500 | 2024-04-25 1:07PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240524P00008000 | 2024-04-30 1:42PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GME240524P00008500 | 2024-04-29 1:57PM EDT | 8.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240524P00009000 | 2024-04-29 12:25PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240524P00009500 | 2024-04-30 10:33AM EDT | 9.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GME240524P00010000 | 2024-04-30 3:28PM EDT | 10.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME240524P00010500 | 2024-04-29 1:41PM EDT | 10.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME240524P00011000 | 2024-04-30 9:31AM EDT | 11.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GME240524P00011500 | 2024-04-30 1:59PM EDT | 11.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| GME240524P00012000 | 2024-04-30 10:10AM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00012500 | 2024-04-29 2:15PM EDT | 12.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00013000 | 2024-04-30 11:23AM EDT | 13.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240524P00013500 | 2024-04-19 1:39PM EDT | 13.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240524P00014000 | 2024-04-30 12:30PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240524P00019000 | 2024-04-12 9:56AM EDT | 19.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.