Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,460.96 -3.66 (-0.07%) Dow
39,281.75 +131.42 (+0.34%) Nasdaq
17,620.41 -68.96 (-0.39%) Bitcoin USD
61,341.04 -2,915.06 (-4.54%) CMC Crypto 200
1,263.76 -45.96 (-3.51%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00105000 | 2024-06-21 3:49PM EDT | 2024-06-28 | 0.11 | 0.01 | 0.40 | 0.00 | - | 125 | 2,066 | 593.75% |
| GME240719C00105000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 0.45 | 0.20 | 1.50 | 0.00 | - | 32 | 373 | 333.20% |
| GME240816C00105000 | 2024-06-21 10:16AM EDT | 2024-08-16 | 0.96 | 0.60 | 1.43 | 0.00 | - | 1 | 257 | 240.04% |
| GME241018C00105000 | 2024-06-21 2:56PM EDT | 2024-10-18 | 1.77 | 1.20 | 2.50 | 0.00 | - | 2 | 40 | 187.99% |
| GME250117C00105000 | 2024-06-20 2:40PM EDT | 2025-01-17 | 3.00 | 2.01 | 2.85 | 0.00 | - | 11 | 272 | 151.81% |
| GME250620C00105000 | 2024-06-20 10:31AM EDT | 2025-06-20 | 4.25 | 2.45 | 3.90 | 0.00 | - | 4 | 28 | 124.59% |
| GME260116C00105000 | 2024-06-20 3:13PM EDT | 2026-01-16 | 5.59 | 3.95 | 6.95 | 0.00 | - | 1 | 34 | 119.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00105000 | 2024-06-07 1:24PM EDT | 2024-06-28 | 78.75 | 78.45 | 85.60 | 0.00 | - | 1 | 1 | 810.16% |
| GME240719P00105000 | 2024-06-13 3:26PM EDT | 2024-07-19 | 78.00 | 78.70 | 85.90 | 0.00 | - | 1 | 1 | 373.44% |
| GME240816P00105000 | 2024-06-10 2:47PM EDT | 2024-08-16 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GME241018P00105000 | 2024-06-13 10:28AM EDT | 2024-10-18 | 81.40 | 0.00 | 0.00 | 0.00 | - | 110 | 57 | 0.00% |
| GME250117P00105000 | 2024-06-13 10:28AM EDT | 2025-01-17 | 81.90 | 0.00 | 0.00 | 0.00 | - | 516 | 274 | 0.00% |
| GME250620P00105000 | 2024-06-10 2:23PM EDT | 2025-06-20 | 83.95 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GME260116P00105000 | 2024-06-12 12:35PM EDT | 2026-01-16 | 83.85 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.