Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,741.41 -2,057.19 (-3.28%) CMC Crypto 200
1,259.47 -98.54 (-7.03%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-05-10 3:17PM EDT | 2.50 | 14.45 | 14.30 | 15.50 | -0.20 | -1.37% | 22 | 39 | 3,212.50% |
| GME240510C00005000 | 2024-05-10 1:13PM EDT | 5.00 | 12.94 | 11.30 | 14.05 | +2.84 | +28.12% | 1 | 3 | 1,593.75% |
| GME240510C00006000 | 2024-05-03 9:35AM EDT | 6.00 | 6.50 | 10.30 | 13.10 | 0.00 | - | 12 | 12 | 1,412.50% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 8.30 | 11.05 | 0.00 | - | 2 | 0 | 1,042.19% |
| GME240510C00008500 | 2024-05-07 2:37PM EDT | 8.50 | 8.90 | 7.80 | 10.55 | 0.00 | - | 1 | 1 | 971.88% |
| GME240510C00009000 | 2024-05-09 3:45PM EDT | 9.00 | 8.41 | 7.40 | 10.05 | 0.00 | - | 50 | 31 | 956.25% |
| GME240510C00009500 | 2024-05-10 9:56AM EDT | 9.50 | 9.50 | 6.80 | 9.55 | +2.14 | +29.08% | 2 | 30 | 843.75% |
| GME240510C00010000 | 2024-05-10 3:30PM EDT | 10.00 | 6.70 | 7.25 | 9.55 | +0.58 | +9.48% | 12 | 332 | 1,262.50% |
| GME240510C00010500 | 2024-05-10 3:22PM EDT | 10.50 | 6.45 | 6.40 | 7.20 | -1.38 | -17.62% | 57 | 1,358 | 748.44% |
| GME240510C00011000 | 2024-05-10 3:58PM EDT | 11.00 | 6.45 | 6.30 | 7.60 | -0.60 | -8.51% | 116 | 1,320 | 862.50% |
| GME240510C00011500 | 2024-05-10 3:45PM EDT | 11.50 | 6.00 | 5.25 | 6.20 | -0.54 | -8.26% | 100 | 3,501 | 640.63% |
| GME240510C00012000 | 2024-05-10 3:58PM EDT | 12.00 | 5.38 | 4.45 | 7.45 | -0.97 | -15.28% | 416 | 2,259 | 739.84% |
| GME240510C00012500 | 2024-05-10 3:58PM EDT | 12.50 | 5.04 | 4.75 | 7.00 | -0.56 | -10.00% | 198 | 1,159 | 878.91% |
| GME240510C00013000 | 2024-05-10 3:58PM EDT | 13.00 | 4.44 | 4.25 | 6.50 | -0.59 | -11.73% | 1,242 | 3,012 | 813.28% |
| GME240510C00013500 | 2024-05-10 3:53PM EDT | 13.50 | 3.90 | 3.80 | 4.55 | -0.77 | -16.49% | 218 | 1,016 | 428.91% |
| GME240510C00014000 | 2024-05-10 3:59PM EDT | 14.00 | 3.40 | 2.93 | 4.15 | -0.67 | -16.46% | 1,077 | 2,400 | 292.19% |
| GME240510C00014500 | 2024-05-10 3:58PM EDT | 14.50 | 2.83 | 2.84 | 3.20 | -0.72 | -20.28% | 418 | 1,637 | 239.06% |
| GME240510C00015000 | 2024-05-10 3:59PM EDT | 15.00 | 2.43 | 2.44 | 2.65 | -0.57 | -19.00% | 2,730 | 6,844 | 221.88% |
| GME240510C00015500 | 2024-05-10 3:56PM EDT | 15.50 | 1.89 | 1.72 | 2.15 | -0.74 | -28.14% | 677 | 4,700 | 239.84% |
| GME240510C00016000 | 2024-05-10 3:59PM EDT | 16.00 | 1.44 | 1.44 | 1.69 | -0.76 | -34.55% | 3,666 | 5,694 | 158.59% |
| GME240510C00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.93 | 0.83 | 1.95 | -0.87 | -48.33% | 1,774 | 2,663 | 232.03% |
| GME240510C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.48 | 0.44 | 0.71 | -1.07 | -69.03% | 7,523 | 5,749 | 80.47% |
| GME240510C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.08 | 0.08 | 0.15 | -1.27 | -94.07% | 6,090 | 1,796 | 46.09% |
| GME240510C00018000 | 2024-05-10 3:59PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.99 | -99.00% | 18,655 | 7,641 | 50.78% |
| GME240510C00018500 | 2024-05-10 3:59PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.88 | -97.78% | 9,984 | 2,707 | 73.44% |
| GME240510C00019000 | 2024-05-10 3:58PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 17,511 | 5,313 | 78.13% |
| GME240510C00019500 | 2024-05-10 3:53PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 3,593 | 1,982 | 96.88% |
| GME240510C00020000 | 2024-05-10 3:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 37,628 | 14,912 | 118.75% |
| GME240510C00020500 | 2024-05-10 3:56PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.58 | -98.31% | 2,401 | 1,967 | 131.25% |
| GME240510C00021000 | 2024-05-10 3:50PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 3,937 | 1,736 | 150.00% |
| GME240510C00021500 | 2024-05-10 3:37PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 1,440 | 567 | 168.75% |
| GME240510C00022000 | 2024-05-10 3:42PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 3,990 | 3,750 | 187.50% |
| GME240510C00022500 | 2024-05-10 3:38PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 801 | 554 | 218.75% |
| GME240510C00023000 | 2024-05-10 3:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 3,160 | 789 | 212.50% |
| GME240510C00023500 | 2024-05-10 2:57PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | -0.22 | -91.67% | 248 | 71 | 225.00% |
| GME240510C00024000 | 2024-05-10 3:54PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,863 | 303 | 237.50% |
| GME240510C00024500 | 2024-05-10 2:16PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 156 | 148 | 250.00% |
| GME240510C00025000 | 2024-05-10 3:38PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 9,718 | 9,074 | 262.50% |
| GME240510C00025500 | 2024-05-10 2:36PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 160 | 91 | 275.00% |
| GME240510C00026000 | 2024-05-10 2:35PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 1,549 | 322 | 300.00% |
| GME240510C00026500 | 2024-05-10 2:35PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 21 | 252 | 331.25% |
| GME240510C00027000 | 2024-05-10 2:21PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,251 | 561 | 312.50% |
| GME240510C00027500 | 2024-05-10 1:55PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 41 | 77 | 325.00% |
| GME240510C00028000 | 2024-05-10 1:47PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 204 | 1,152 | 337.50% |
| GME240510C00028500 | 2024-05-10 1:59PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 54 | 337 | 350.00% |
| GME240510C00029000 | 2024-05-10 12:54PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 30 | 220 | 362.50% |
| GME240510C00030000 | 2024-05-10 2:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,540 | 4,295 | 387.50% |
| GME240510C00031000 | 2024-05-10 1:29PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 224 | 387 | 400.00% |
| GME240510C00032000 | 2024-05-10 12:32PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 56 | 659 | 425.00% |
| GME240510C00033000 | 2024-05-10 11:06AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 326 | 713 | 450.00% |
| GME240510C00034000 | 2024-05-10 3:50PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,108 | 14,286 | 462.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00002500 | 2024-05-06 9:34AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 1,400.00% |
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 900.00% |
| GME240510P00006500 | 2024-05-03 9:54AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 775.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 650.00% |
| GME240510P00007500 | 2024-05-08 1:20PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 375 | 575.00% |
| GME240510P00008500 | 2024-05-07 3:36PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 142 | 525.00% |
| GME240510P00009000 | 2024-05-08 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,189 | 500.00% |
| GME240510P00009500 | 2024-05-09 3:37PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 615 | 450.00% |
| GME240510P00010000 | 2024-05-10 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 4,515 | 425.00% |
| GME240510P00010500 | 2024-05-10 11:24AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,528 | 387.50% |
| GME240510P00011000 | 2024-05-10 3:09PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,001 | 350.00% |
| GME240510P00011500 | 2024-05-10 3:17PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 2,180 | 325.00% |
| GME240510P00012000 | 2024-05-10 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 3,006 | 287.50% |
| GME240510P00012500 | 2024-05-10 3:26PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 1,267 | 262.50% |
| GME240510P00013000 | 2024-05-10 3:42PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 862 | 4,250 | 237.50% |
| GME240510P00013500 | 2024-05-10 3:38PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 596 | 2,461 | 206.25% |
| GME240510P00014000 | 2024-05-10 3:16PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,068 | 3,954 | 181.25% |
| GME240510P00014500 | 2024-05-10 3:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,440 | 2,234 | 156.25% |
| GME240510P00015000 | 2024-05-10 3:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,150 | 2,554 | 131.25% |
| GME240510P00015500 | 2024-05-10 3:48PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,870 | 2,061 | 106.25% |
| GME240510P00016000 | 2024-05-10 3:57PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 6,789 | 2,090 | 81.25% |
| GME240510P00016500 | 2024-05-10 3:53PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 9,098 | 1,302 | 56.25% |
| GME240510P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.54 | -98.18% | 21,013 | 1,000 | 42.19% |
| GME240510P00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.21 | 0.10 | 0.21 | -0.62 | -74.70% | 7,745 | 304 | 51.95% |
| GME240510P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.52 | 0.50 | 0.82 | -0.61 | -53.98% | 8,674 | 680 | 86.72% |
| GME240510P00018500 | 2024-05-10 3:59PM EDT | 18.50 | 1.09 | 0.85 | 1.33 | -0.40 | -26.85% | 880 | 70 | 92.97% |
| GME240510P00019000 | 2024-05-10 3:55PM EDT | 19.00 | 1.55 | 1.21 | 2.10 | -0.42 | -21.32% | 1,112 | 44 | 155.47% |
| GME240510P00020000 | 2024-05-10 3:19PM EDT | 20.00 | 3.33 | 2.22 | 4.15 | +0.18 | +5.71% | 851 | 358 | 411.72% |
| GME240510P00020500 | 2024-05-06 10:08AM EDT | 20.50 | 5.95 | 1.71 | 4.95 | 0.00 | - | - | 6 | 321.88% |
| GME240510P00021000 | 2024-05-10 2:35PM EDT | 21.00 | 3.40 | 2.47 | 4.35 | -2.90 | -46.03% | 23 | 11 | 532.81% |
| GME240510P00022000 | 2024-05-06 10:39AM EDT | 22.00 | 7.65 | 3.30 | 6.10 | 0.00 | - | - | 5 | 340.63% |
| GME240510P00023000 | 2024-05-10 9:38AM EDT | 23.00 | 5.06 | 4.30 | 7.05 | -0.20 | -3.80% | 1 | 2 | 370.31% |
| GME240510P00024000 | 2024-05-06 10:00AM EDT | 24.00 | 8.65 | 5.30 | 7.40 | 0.00 | - | - | 6 | 724.22% |
| GME240510P00025000 | 2024-05-10 3:23PM EDT | 25.00 | 7.86 | 7.05 | 8.95 | -0.98 | -11.09% | 20 | 30 | 621.88% |
| GME240510P00028000 | 2024-05-10 3:30PM EDT | 28.00 | 10.83 | 9.30 | 11.85 | -0.59 | -5.17% | 1 | 3 | 434.38% |
| GME240510P00030000 | 2024-05-10 11:49AM EDT | 30.00 | 12.45 | 11.25 | 14.20 | -0.95 | -7.09% | 26 | 4 | 651.56% |
| GME240510P00031000 | 2024-05-09 3:57PM EDT | 31.00 | 12.80 | 12.30 | 14.80 | 0.00 | - | 15 | 15 | 437.50% |
| GME240510P00034000 | 2024-05-08 11:41AM EDT | 34.00 | 17.00 | 15.35 | 17.80 | 0.00 | - | - | 1 | 575.00% |
© 2024 Yahoo. All rights reserved.