Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,863.97 -1,425.21 (-2.29%) CMC Crypto 200
1,314.77 +14.67 (+1.13%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00011000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 5.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GME240517C00011000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 29 | 15,621 | 0.00% |
| GME240524C00011000 | 2024-05-08 2:39PM EDT | 2024-05-24 | 5.68 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| GME240531C00011000 | 2024-05-08 2:17PM EDT | 2024-05-31 | 6.12 | 0.00 | 0.00 | 0.00 | - | 18 | 141 | 0.00% |
| GME240607C00011000 | 2024-05-08 11:43AM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,161 | 0.00% |
| GME240621C00011000 | 2024-05-08 2:24PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 209 | 746 | 0.00% |
| GME240719C00011000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 48 | 405 | 0.00% |
| GME241018C00011000 | 2024-05-08 2:22PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| GME250117C00011000 | 2024-05-07 2:32PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00011000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 3,894 | 50.00% |
| GME240517P00011000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,128 | 5,019 | 50.00% |
| GME240524P00011000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| GME240531P00011000 | 2024-05-08 3:17PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| GME240607P00011000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 198 | 25.00% |
| GME240614P00011000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| GME240621P00011000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 62 | 1,091 | 25.00% |
| GME240719P00011000 | 2024-05-08 11:13AM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,119 | 25.00% |
| GME241018P00011000 | 2024-05-07 10:25AM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117P00011000 | 2024-05-06 3:21PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 86 | 108 | 12.50% |
© 2024 Yahoo. All rights reserved.