Singapore markets close in 4 hours 20 minutes
Straits Times Index
3,266.01 +1.48 (+0.05%) Nikkei
38,332.78 +130.41 (+0.34%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,501.53 -1,134.00 (-1.81%) CMC Crypto 200
1,312.47 +17.80 (+1.37%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00010000 | 2024-05-08 2:30PM EDT | 2024-05-10 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240517C00010000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME240524C00010000 | 2024-05-08 12:41PM EDT | 2024-05-24 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240531C00010000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240607C00010000 | 2024-05-07 2:48PM EDT | 2024-06-07 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00010000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240719C00010000 | 2024-05-08 12:27PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00010000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117C00010000 | 2024-05-08 3:22PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME250620C00010000 | 2024-05-08 2:46PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME260116C00010000 | 2024-05-08 3:38PM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00010000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 50.00% |
| GME240517P00010000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| GME240524P00010000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GME240531P00010000 | 2024-05-08 12:37PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME240607P00010000 | 2024-05-08 3:27PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240614P00010000 | 2024-05-07 1:30PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240621P00010000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| GME240719P00010000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GME241018P00010000 | 2024-05-08 1:48PM EDT | 2024-10-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GME250117P00010000 | 2024-05-08 11:30AM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GME250620P00010000 | 2024-05-08 12:03PM EDT | 2025-06-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116P00010000 | 2024-05-07 2:38PM EDT | 2026-01-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.