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
62,803.88 -1,462.90 (-2.28%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 8.85 | 10.05 | 0.00 | - | 1 | 14 | 600.00% |
| GME240503C00005000 | 2024-04-19 10:28AM EDT | 5.00 | 5.31 | 6.35 | 7.55 | 0.00 | - | 5 | 5 | 345.31% |
| GME240503C00006500 | 2024-04-25 3:52PM EDT | 6.50 | 5.55 | 4.90 | 6.05 | +0.85 | +18.09% | 1 | 4 | 271.88% |
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 7.00 | 3.39 | 4.35 | 5.55 | 0.00 | - | - | 13 | 223.44% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 3.85 | 5.05 | -1.22 | -22.80% | 600 | 4 | 198.44% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 3.35 | 4.55 | +1.48 | +57.14% | 5 | 10 | 175.00% |
| GME240503C00008500 | 2024-04-26 1:42PM EDT | 8.50 | 3.00 | 2.85 | 4.10 | +1.24 | +70.45% | 2 | 60 | 167.19% |
| GME240503C00009000 | 2024-04-26 3:47PM EDT | 9.00 | 2.90 | 2.42 | 3.00 | +0.85 | +41.46% | 69 | 59 | 154.69% |
| GME240503C00009500 | 2024-04-26 1:50PM EDT | 9.50 | 2.32 | 1.96 | 2.77 | +0.85 | +57.82% | 49 | 61 | 206.25% |
| GME240503C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 1.95 | 1.91 | 2.09 | +0.72 | +58.54% | 641 | 469 | 108.59% |
| GME240503C00010500 | 2024-04-26 3:57PM EDT | 10.50 | 1.46 | 1.30 | 1.97 | +0.53 | +56.99% | 635 | 1,568 | 118.36% |
| GME240503C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 1.12 | 1.06 | 1.15 | +0.49 | +77.78% | 2,026 | 2,765 | 85.55% |
| GME240503C00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.82 | 0.82 | 0.85 | +0.37 | +82.22% | 4,431 | 6,357 | 95.12% |
| GME240503C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.62 | 0.60 | 0.63 | +0.30 | +93.75% | 11,296 | 2,563 | 100.59% |
| GME240503C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.47 | 0.47 | 0.49 | +0.22 | +88.00% | 6,218 | 2,188 | 110.16% |
| GME240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.38 | 0.33 | 0.38 | +0.18 | +90.00% | 4,264 | 5,368 | 114.45% |
| GME240503C00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.28 | 0.28 | 0.35 | +0.14 | +100.00% | 531 | 3,921 | 128.13% |
| GME240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.25 | 0.25 | 0.26 | +0.10 | +66.67% | 3,368 | 1,706 | 134.77% |
| GME240503C00014500 | 2024-04-26 3:45PM EDT | 14.50 | 0.22 | 0.18 | 0.26 | +0.10 | +83.33% | 365 | 347 | 143.75% |
| GME240503C00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 3,375 | 2,968 | 151.56% |
| GME240503C00015500 | 2024-04-26 3:52PM EDT | 15.50 | 0.15 | 0.13 | 0.20 | +0.08 | +114.29% | 396 | 224 | 158.59% |
| GME240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 781 | 450 | 166.80% |
| GME240503C00016500 | 2024-04-26 3:39PM EDT | 16.50 | 0.13 | 0.06 | 0.16 | +0.06 | +85.71% | 38 | 92 | 165.23% |
| GME240503C00017000 | 2024-04-26 3:22PM EDT | 17.00 | 0.10 | 0.08 | 0.13 | +0.04 | +66.67% | 571 | 800 | 174.22% |
| GME240503C00017500 | 2024-04-26 3:36PM EDT | 17.50 | 0.10 | 0.05 | 0.34 | +0.04 | +66.67% | 227 | 84 | 214.84% |
| GME240503C00018000 | 2024-04-26 3:24PM EDT | 18.00 | 0.09 | 0.01 | 0.13 | +0.03 | +50.00% | 178 | 46 | 178.13% |
| GME240503C00018500 | 2024-04-26 2:41PM EDT | 18.50 | 0.06 | 0.04 | 0.12 | -0.12 | -66.67% | 71 | 13 | 192.19% |
| GME240503C00019000 | 2024-04-26 3:45PM EDT | 19.00 | 0.08 | 0.08 | 0.15 | +0.03 | +60.00% | 126 | 84 | 217.19% |
| GME240503C00019500 | 2024-04-26 1:49PM EDT | 19.50 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 7 | 5 | 195.31% |
| GME240503C00020000 | 2024-04-26 3:55PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 1,576 | 2,041 | 217.97% |
| GME240503C00021000 | 2024-04-26 12:09PM EDT | 21.00 | 0.05 | 0.03 | 0.14 | +0.03 | +150.00% | 12 | 107 | 235.94% |
| GME240503C00022000 | 2024-04-25 11:50AM EDT | 22.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 142 | 260.94% |
| GME240503C00022500 | 2024-04-26 3:39PM EDT | 22.50 | 0.05 | 0.04 | 0.10 | -0.11 | -68.75% | 12 | 4 | 248.44% |
| GME240503C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 0.07 | 0.05 | 0.07 | +0.05 | +250.00% | 59 | 42 | 248.44% |
| GME240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 2,654 | 1,753 | 256.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 200 | 204 | 460.94% |
| GME240503P00007500 | 2024-04-26 3:53PM EDT | 7.50 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 166 | 262.50% |
| GME240503P00008000 | 2024-04-26 3:57PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 53 | 22 | 159.38% |
| GME240503P00008500 | 2024-04-26 3:59PM EDT | 8.50 | 0.03 | 0.03 | 0.18 | 0.00 | - | 366 | 80 | 181.25% |
| GME240503P00009000 | 2024-04-26 3:14PM EDT | 9.00 | 0.03 | 0.03 | 0.25 | -0.01 | -25.00% | 65 | 406 | 170.31% |
| GME240503P00009500 | 2024-04-26 2:13PM EDT | 9.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 96 | 1,444 | 107.81% |
| GME240503P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 1,126 | 998 | 99.61% |
| GME240503P00010500 | 2024-04-26 3:57PM EDT | 10.50 | 0.11 | 0.12 | 0.17 | -0.13 | -54.17% | 629 | 996 | 97.66% |
| GME240503P00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.23 | 0.23 | 0.26 | -0.26 | -53.06% | 1,352 | 499 | 93.36% |
| GME240503P00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.44 | 0.38 | 0.54 | -0.33 | -42.86% | 519 | 371 | 99.22% |
| GME240503P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.76 | 0.55 | 0.77 | -0.44 | -36.67% | 701 | 549 | 92.19% |
| GME240503P00012500 | 2024-04-26 1:40PM EDT | 12.50 | 1.12 | 0.84 | 1.88 | -0.83 | -42.56% | 141 | 94 | 153.52% |
| GME240503P00013000 | 2024-04-26 3:57PM EDT | 13.00 | 1.54 | 1.08 | 2.00 | -0.70 | -31.25% | 90 | 100 | 128.52% |
| GME240503P00013500 | 2024-04-26 3:20PM EDT | 13.50 | 2.02 | 1.26 | 2.73 | -0.80 | -28.37% | 31 | 62 | 142.58% |
| GME240503P00014000 | 2024-04-26 11:20AM EDT | 14.00 | 2.70 | 1.65 | 3.25 | -0.62 | -18.67% | 5 | 53 | 153.52% |
| GME240503P00014500 | 2024-04-26 3:23PM EDT | 14.50 | 2.91 | 2.34 | 3.75 | -1.29 | -30.71% | 11 | 84 | 189.06% |
| GME240503P00015000 | 2024-04-24 2:51PM EDT | 15.00 | 4.50 | 2.92 | 3.85 | 0.00 | - | 1 | 52 | 173.44% |
| GME240503P00015500 | 2024-04-26 3:52PM EDT | 15.50 | 3.85 | 3.40 | 3.95 | -1.19 | -23.61% | 3 | 4 | 129.69% |
| GME240503P00016000 | 2024-04-24 2:09PM EDT | 16.00 | 5.45 | 3.90 | 5.20 | 0.00 | - | 2 | 11 | 237.11% |
| GME240503P00016500 | 2024-04-11 3:17PM EDT | 16.50 | 5.37 | 4.15 | 5.65 | 0.00 | - | 1 | 3 | 218.36% |
| GME240503P00017000 | 2024-04-25 3:50PM EDT | 17.00 | 5.99 | 4.65 | 6.15 | 0.00 | - | 1 | 3 | 230.86% |
© 2024 Yahoo. All rights reserved.