Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,273.54 -1,827.99 (-2.85%) CMC Crypto 200
1,325.56 +30.88 (+2.39%)
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 | 2024-05-07 11:38AM EDT | 2.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GME240510C00006000 | 2024-05-03 9:35AM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510C00008500 | 2024-05-07 2:37PM EDT | 8.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 9.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 105 | 82 | 0.00% |
| GME240510C00009500 | 2024-05-07 2:43PM EDT | 9.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| GME240510C00010000 | 2024-05-07 3:37PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 67 | 414 | 0.00% |
| GME240510C00010500 | 2024-05-07 3:59PM EDT | 10.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 134 | 1,388 | 0.00% |
| GME240510C00011000 | 2024-05-07 3:31PM EDT | 11.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 490 | 1,777 | 0.00% |
| GME240510C00011500 | 2024-05-07 3:31PM EDT | 11.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 161 | 5,110 | 0.00% |
| GME240510C00012000 | 2024-05-07 3:59PM EDT | 12.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 161 | 2,749 | 0.00% |
| GME240510C00012500 | 2024-05-07 3:50PM EDT | 12.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 58 | 1,214 | 0.00% |
| GME240510C00013000 | 2024-05-07 3:58PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 331 | 3,292 | 0.00% |
| GME240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 489 | 1,228 | 0.00% |
| GME240510C00014000 | 2024-05-07 3:59PM EDT | 14.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 687 | 2,748 | 0.00% |
| GME240510C00014500 | 2024-05-07 3:57PM EDT | 14.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 381 | 1,739 | 0.00% |
| GME240510C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4,710 | 7,565 | 0.00% |
| GME240510C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,115 | 4,489 | 0.00% |
| GME240510C00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5,393 | 4,902 | 0.00% |
| GME240510C00016500 | 2024-05-07 3:59PM EDT | 16.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,766 | 1,668 | 6.25% |
| GME240510C00017000 | 2024-05-07 3:59PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6,503 | 4,433 | 12.50% |
| GME240510C00017500 | 2024-05-07 3:59PM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,434 | 1,843 | 25.00% |
| GME240510C00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7,788 | 5,066 | 25.00% |
| GME240510C00018500 | 2024-05-07 3:59PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 471 | 529 | 50.00% |
| GME240510C00019000 | 2024-05-07 3:58PM EDT | 19.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,980 | 2,282 | 50.00% |
| GME240510C00019500 | 2024-05-07 3:59PM EDT | 19.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 183 | 215 | 50.00% |
| GME240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10,090 | 8,403 | 50.00% |
| GME240510C00020500 | 2024-05-07 3:58PM EDT | 20.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,098 | 738 | 50.00% |
| GME240510C00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 655 | 1,378 | 50.00% |
| GME240510C00021500 | 2024-05-07 3:54PM EDT | 21.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 102 | 526 | 50.00% |
| GME240510C00022000 | 2024-05-07 3:59PM EDT | 22.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,082 | 1,533 | 50.00% |
| GME240510C00023000 | 2024-05-07 3:59PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 827 | 830 | 50.00% |
| GME240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8,769 | 9,093 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| GME240510P00006500 | 2024-05-03 9:54AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GME240510P00007500 | 2024-05-06 9:32AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 50.00% |
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 375 | 50.00% |
| GME240510P00008500 | 2024-05-07 3:36PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 50.00% |
| GME240510P00009000 | 2024-05-07 3:51PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 1,189 | 50.00% |
| GME240510P00009500 | 2024-05-07 3:55PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 615 | 50.00% |
| GME240510P00010000 | 2024-05-07 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,035 | 4,763 | 50.00% |
| GME240510P00010500 | 2024-05-07 3:55PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 1,255 | 50.00% |
| GME240510P00011000 | 2024-05-07 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,071 | 3,952 | 50.00% |
| GME240510P00011500 | 2024-05-07 3:53PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 708 | 2,321 | 50.00% |
| GME240510P00012000 | 2024-05-07 3:57PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,416 | 3,175 | 50.00% |
| GME240510P00012500 | 2024-05-07 3:57PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,069 | 1,559 | 50.00% |
| GME240510P00013000 | 2024-05-07 3:58PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,128 | 3,901 | 50.00% |
| GME240510P00013500 | 2024-05-07 3:58PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,162 | 2,772 | 50.00% |
| GME240510P00014000 | 2024-05-07 3:59PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,774 | 2,551 | 50.00% |
| GME240510P00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 583 | 1,381 | 25.00% |
| GME240510P00015000 | 2024-05-07 3:57PM EDT | 15.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,777 | 2,577 | 25.00% |
| GME240510P00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 772 | 996 | 12.50% |
| GME240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,701 | 1,441 | 6.25% |
| GME240510P00016500 | 2024-05-07 3:59PM EDT | 16.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 759 | 508 | 0.00% |
| GME240510P00017000 | 2024-05-07 3:58PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 241 | 598 | 0.00% |
| GME240510P00017500 | 2024-05-07 3:50PM EDT | 17.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 100 | 171 | 0.00% |
| GME240510P00018000 | 2024-05-07 3:58PM EDT | 18.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 83 | 0.00% |
| GME240510P00020000 | 2024-05-07 3:56PM EDT | 20.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 95 | 333 | 0.00% |
| GME240510P00023000 | 2024-05-03 3:06PM EDT | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME240510P00025000 | 2024-05-07 3:08PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.