Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,746.62 +587.00 (+0.93%) CMC Crypto 200
1,393.38 -3.15 (-0.23%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 3.00 | 7.85 | 7.80 | 9.70 | 0.00 | - | 1 | 8 | 326.56% |
| GME240719C00004000 | 2024-04-25 11:39AM EDT | 4.00 | 7.00 | 6.80 | 8.35 | 0.00 | - | 5 | 6 | 210.55% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.07 | 5.85 | 7.45 | 0.00 | - | 2 | 15 | 184.77% |
| GME240719C00006000 | 2024-04-19 11:38AM EDT | 6.00 | 4.70 | 4.95 | 7.15 | 0.00 | - | 1 | 2 | 102.73% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 7.00 | 3.68 | 4.10 | 5.90 | 0.00 | - | 1 | 27 | 75.39% |
| GME240719C00008000 | 2024-04-26 12:28PM EDT | 8.00 | 4.73 | 3.35 | 4.90 | +1.55 | +48.74% | 1 | 5 | 74.22% |
| GME240719C00009000 | 2024-04-25 10:59AM EDT | 9.00 | 2.72 | 3.30 | 4.30 | 0.00 | - | 1 | 39 | 103.71% |
| GME240719C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 3.15 | 2.75 | 3.30 | +0.68 | +27.53% | 3 | 136 | 93.55% |
| GME240719C00011000 | 2024-04-26 3:25PM EDT | 11.00 | 2.63 | 2.33 | 2.90 | +0.48 | +22.33% | 32 | 379 | 98.93% |
| GME240719C00012000 | 2024-04-26 3:57PM EDT | 12.00 | 2.20 | 2.11 | 2.32 | +0.45 | +25.71% | 135 | 557 | 100.59% |
| GME240719C00013000 | 2024-04-26 3:46PM EDT | 13.00 | 1.89 | 1.71 | 2.00 | +0.39 | +26.00% | 66 | 947 | 100.88% |
| GME240719C00014000 | 2024-04-26 2:58PM EDT | 14.00 | 1.41 | 1.54 | 1.77 | +0.17 | +13.71% | 104 | 1,048 | 105.66% |
| GME240719C00015000 | 2024-04-26 3:48PM EDT | 15.00 | 1.42 | 1.21 | 1.54 | +0.36 | +33.96% | 307 | 2,091 | 104.69% |
| GME240719C00016000 | 2024-04-26 1:47PM EDT | 16.00 | 0.98 | 0.98 | 1.45 | +0.29 | +42.03% | 40 | 796 | 107.42% |
| GME240719C00017000 | 2024-04-26 12:06PM EDT | 17.00 | 1.01 | 0.97 | 1.20 | +0.31 | +44.29% | 2 | 1,818 | 110.16% |
| GME240719C00018000 | 2024-04-26 12:04PM EDT | 18.00 | 0.90 | 0.73 | 1.14 | +0.28 | +45.16% | 34 | 742 | 110.64% |
| GME240719C00019000 | 2024-04-26 12:41PM EDT | 19.00 | 0.75 | 0.75 | 0.98 | +0.36 | +92.31% | 5 | 197 | 114.16% |
| GME240719C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.80 | 0.64 | 0.84 | +0.29 | +56.86% | 42 | 2,300 | 113.87% |
| GME240719C00021000 | 2024-04-26 12:35PM EDT | 21.00 | 0.75 | 0.33 | 1.77 | +0.40 | +114.29% | 41 | 75 | 136.43% |
| GME240719C00022000 | 2024-04-26 1:31PM EDT | 22.00 | 0.50 | 0.50 | 0.84 | +0.05 | +11.11% | 1 | 1,588 | 121.09% |
| GME240719C00023000 | 2024-04-24 3:08PM EDT | 23.00 | 0.30 | 0.47 | 0.70 | 0.00 | - | 18 | 92 | 120.90% |
| GME240719C00024000 | 2024-04-08 9:47AM EDT | 24.00 | 0.35 | 0.39 | 0.75 | 0.00 | - | 1 | 20 | 124.61% |
| GME240719C00025000 | 2024-04-26 1:09PM EDT | 25.00 | 0.60 | 0.25 | 0.60 | +0.38 | +172.73% | 44 | 3,930 | 118.95% |
| GME240719C00026000 | 2024-04-25 12:47PM EDT | 26.00 | 0.35 | 0.23 | 0.79 | 0.00 | - | 1 | 446 | 129.10% |
| GME240719C00027000 | 2024-04-25 11:50AM EDT | 27.00 | 0.28 | 0.38 | 0.81 | 0.00 | - | 10 | 421 | 138.87% |
| GME240719C00028000 | 2024-04-26 12:02PM EDT | 28.00 | 0.33 | 0.21 | 0.53 | +0.09 | +37.50% | 1 | 17 | 125.98% |
| GME240719C00029000 | 2024-03-27 10:26AM EDT | 29.00 | 0.62 | 0.09 | 0.69 | 0.00 | - | 1 | 10 | 131.15% |
| GME240719C00030000 | 2024-04-26 2:19PM EDT | 30.00 | 0.42 | 0.39 | 0.50 | +0.15 | +55.56% | 27 | 1,139 | 138.87% |
| GME240719C00031000 | 2024-03-28 10:25AM EDT | 31.00 | 0.52 | 0.38 | 0.74 | 0.00 | - | 1 | 7 | 150.59% |
| GME240719C00032000 | 2024-04-25 2:22PM EDT | 32.00 | 0.25 | 0.36 | 0.40 | 0.00 | - | 7 | 64 | 139.84% |
| GME240719C00033000 | 2024-04-23 9:30AM EDT | 33.00 | 0.15 | 0.34 | 0.71 | 0.00 | - | 49 | 54 | 154.30% |
| GME240719C00034000 | 2024-03-01 1:02PM EDT | 34.00 | 0.42 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 151.37% |
| GME240719C00035000 | 2024-04-26 10:59AM EDT | 35.00 | 0.25 | 0.29 | 0.80 | +0.11 | +78.57% | 10 | 337 | 161.43% |
| GME240719C00037000 | 2024-04-26 1:13PM EDT | 37.00 | 0.31 | 0.30 | 0.55 | +0.01 | +3.33% | 9 | 79 | 157.23% |
| GME240719C00040000 | 2024-04-26 3:06PM EDT | 40.00 | 0.28 | 0.27 | 0.36 | +0.10 | +55.56% | 151 | 3,453 | 154.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 32 | 82 | 201.56% |
| GME240719P00004000 | 2024-02-27 10:30AM EDT | 4.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 158.59% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 5.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 2 | 325 | 114.84% |
| GME240719P00006000 | 2024-04-10 9:30AM EDT | 6.00 | 0.45 | 0.07 | 0.61 | 0.00 | - | 11 | 32 | 129.30% |
| GME240719P00007000 | 2024-04-15 2:58PM EDT | 7.00 | 0.48 | 0.26 | 0.38 | 0.00 | - | 3 | 33 | 103.71% |
| GME240719P00008000 | 2024-04-26 12:12PM EDT | 8.00 | 0.54 | 0.52 | 0.90 | -0.11 | -16.92% | 1 | 432 | 114.45% |
| GME240719P00009000 | 2024-04-24 10:58AM EDT | 9.00 | 0.98 | 0.70 | 1.01 | 0.00 | - | 130 | 154 | 100.98% |
| GME240719P00010000 | 2024-04-26 1:24PM EDT | 10.00 | 1.28 | 1.02 | 1.49 | -0.02 | -1.54% | 1 | 1,116 | 100.49% |
| GME240719P00011000 | 2024-04-26 10:31AM EDT | 11.00 | 2.20 | 1.45 | 1.90 | +0.03 | +1.38% | 5 | 6,088 | 97.07% |
| GME240719P00012000 | 2024-04-26 3:04PM EDT | 12.00 | 2.33 | 1.54 | 2.62 | -0.50 | -17.67% | 22 | 214 | 89.94% |
| GME240719P00013000 | 2024-04-26 12:29PM EDT | 13.00 | 2.80 | 2.70 | 3.30 | -0.75 | -21.13% | 1 | 394 | 102.83% |
| GME240719P00014000 | 2024-04-24 3:27PM EDT | 14.00 | 4.43 | 3.40 | 4.50 | 0.00 | - | 24 | 173 | 114.26% |
| GME240719P00015000 | 2024-04-25 1:23PM EDT | 15.00 | 4.90 | 3.70 | 5.35 | 0.00 | - | 5 | 442 | 107.03% |
| GME240719P00016000 | 2024-04-26 2:34PM EDT | 16.00 | 5.50 | 4.20 | 5.60 | -0.60 | -9.84% | 1 | 257 | 87.50% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 17.00 | 6.91 | 5.75 | 7.10 | 0.00 | - | 12 | 471 | 121.53% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 18.00 | 7.45 | 6.60 | 8.00 | 0.00 | - | 9 | 156 | 123.73% |
| GME240719P00019000 | 2024-04-15 2:03PM EDT | 19.00 | 9.06 | 6.85 | 8.95 | 0.00 | - | 11 | 66 | 110.74% |
| GME240719P00020000 | 2024-04-23 3:13PM EDT | 20.00 | 10.05 | 8.40 | 9.90 | 0.00 | - | 1 | 139 | 130.27% |
| GME240719P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 11.02 | 9.30 | 10.85 | 0.00 | - | 2 | 8 | 132.52% |
| GME240719P00022000 | 2024-01-16 2:50PM EDT | 22.00 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 23.00 | 11.61 | 11.10 | 12.75 | 0.00 | - | - | 1 | 135.25% |
| GME240719P00024000 | 2024-04-01 9:58AM EDT | 24.00 | 12.14 | 12.10 | 13.80 | 0.00 | - | 1 | 1 | 141.60% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 25.00 | 13.00 | 13.05 | 14.75 | 0.00 | - | 1 | 4 | 143.36% |
| GME240719P00027000 | 2023-12-07 4:40PM EDT | 27.00 | 12.79 | 11.30 | 12.55 | 0.00 | - | 1 | 20 | 0.00% |
| GME240719P00029000 | 2023-12-27 11:51AM EDT | 29.00 | 12.59 | 14.35 | 15.65 | 0.00 | - | 11 | 51 | 0.00% |
| GME240719P00030000 | 2023-12-28 11:14AM EDT | 30.00 | 13.00 | 15.30 | 16.55 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00032000 | 2023-12-05 10:30AM EDT | 32.00 | 17.25 | 15.50 | 16.75 | 0.00 | - | 18 | 50 | 0.00% |
| GME240719P00035000 | 2024-04-24 9:49AM EDT | 35.00 | 24.70 | 22.20 | 24.55 | 0.00 | - | 3 | 4 | 138.28% |
| GME240719P00040000 | 2023-11-08 1:18PM EDT | 40.00 | 26.50 | 24.00 | 26.25 | 0.00 | - | 4 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.