Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.22 -2.48 (-0.05%) Dow
39,032.32 +148.06 (+0.38%) Nasdaq
16,288.66 -43.89 (-0.27%) Bitcoin USD
62,278.72 -897.35 (-1.42%) CMC Crypto 200
1,327.00 +32.33 (+2.50%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:10.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00010500 | 2024-05-08 11:34AM EDT | 2024-05-10 | 6.75 | 4.85 | 6.40 | +0.90 | +15.38% | 13 | 1,388 | 410.16% |
| GME240517C00010500 | 2024-05-08 2:12PM EDT | 2024-05-17 | 5.60 | 5.10 | 6.10 | +1.31 | +30.54% | 9 | 166 | 218.75% |
| GME240524C00010500 | 2024-05-07 2:50PM EDT | 2024-05-24 | 5.73 | 5.25 | 7.00 | -1.17 | -16.96% | 5 | 109 | 242.97% |
| GME240531C00010500 | 2024-05-03 3:54PM EDT | 2024-05-31 | 6.25 | 5.00 | 7.40 | 0.00 | - | 5 | 49 | 212.31% |
| GME240607C00010500 | 2024-05-03 3:27PM EDT | 2024-06-07 | 5.69 | 5.10 | 7.25 | 0.00 | - | 14 | 16 | 184.57% |
| GME240614C00010500 | 2024-05-03 3:57PM EDT | 2024-06-14 | 6.45 | 5.00 | 8.00 | 0.00 | - | 10 | 5 | 192.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00010500 | 2024-05-08 2:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 526 | 1,255 | 200.00% |
| GME240517P00010500 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 26 | 615 | 146.88% |
| GME240524P00010500 | 2024-05-08 2:50PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.19 | -0.04 | -19.05% | 3 | 86 | 141.80% |
| GME240531P00010500 | 2024-05-08 1:00PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.35 | -0.07 | -22.58% | 68 | 399 | 137.50% |
| GME240607P00010500 | 2024-05-07 3:03PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.50 | 0.00 | - | 32 | 258 | 136.52% |
| GME240614P00010500 | 2024-05-06 3:02PM EDT | 2024-06-14 | 0.70 | 0.23 | 0.73 | 0.00 | - | 20 | 15 | 131.45% |
© 2024 Yahoo. All rights reserved.