Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.53 +15.86 (+0.31%) Dow
39,261.19 +204.80 (+0.52%) Nasdaq
16,327.58 +24.83 (+0.15%) Bitcoin USD
61,409.47 -1,130.35 (-1.81%) CMC Crypto 200
1,319.64 +19.55 (+1.50%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00012000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 4.00 | 4.15 | 4.40 | +0.05 | +1.27% | 2 | 2,642 | 0.00% |
| GME240517C00012000 | 2024-05-09 10:20AM EDT | 2024-05-17 | 4.45 | 4.30 | 4.60 | +0.32 | +7.75% | 3 | 22,745 | 84.38% |
| GME240524C00012000 | 2024-05-08 3:26PM EDT | 2024-05-24 | 4.30 | 4.55 | 4.95 | 0.00 | - | 19 | 8,029 | 141.60% |
| GME240531C00012000 | 2024-05-08 12:02PM EDT | 2024-05-31 | 4.80 | 4.25 | 5.50 | 0.00 | - | 55 | 610 | 132.81% |
| GME240607C00012000 | 2024-05-08 3:27PM EDT | 2024-06-07 | 4.57 | 4.35 | 5.80 | 0.00 | - | 3 | 159 | 134.96% |
| GME240614C00012000 | 2024-05-08 2:51PM EDT | 2024-06-14 | 5.00 | 5.00 | 5.80 | 0.00 | - | 5 | 25 | 146.09% |
| GME240621C00012000 | 2024-05-09 9:53AM EDT | 2024-06-21 | 5.25 | 5.05 | 5.80 | +0.33 | +6.71% | 4 | 12,438 | 135.55% |
| GME240719C00012000 | 2024-05-09 9:44AM EDT | 2024-07-19 | 5.40 | 5.30 | 6.00 | -1.10 | -16.92% | 2 | 540 | 117.38% |
| GME241018C00012000 | 2024-05-09 10:24AM EDT | 2024-10-18 | 6.30 | 5.35 | 6.75 | -0.60 | -8.16% | 3 | 1,735 | 91.02% |
| GME250117C00012000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 7.66 | 6.10 | 7.85 | 0.00 | - | 2 | 325 | 96.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00012000 | 2024-05-09 10:14AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 309 | 2,779 | 221.88% |
| GME240517P00012000 | 2024-05-09 10:23AM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 99 | 4,909 | 155.86% |
| GME240524P00012000 | 2024-05-09 10:02AM EDT | 2024-05-24 | 0.40 | 0.35 | 0.54 | -0.06 | -13.04% | 5 | 428 | 161.33% |
| GME240531P00012000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.52 | 0.37 | 0.62 | -0.08 | -13.33% | 4 | 179 | 140.04% |
| GME240607P00012000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.84 | 0.44 | 0.91 | +0.01 | +1.20% | 6 | 253 | 138.87% |
| GME240621P00012000 | 2024-05-09 10:16AM EDT | 2024-06-21 | 1.10 | 1.04 | 1.18 | -0.01 | -0.90% | 106 | 8,305 | 144.14% |
| GME240719P00012000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 1.40 | 1.11 | 1.58 | +0.01 | +0.72% | 5 | 272 | 124.32% |
| GME241018P00012000 | 2024-05-08 11:41AM EDT | 2024-10-18 | 2.17 | 1.81 | 2.53 | +0.17 | +8.50% | 10 | 202 | 108.89% |
| GME250117P00012000 | 2024-05-08 2:38PM EDT | 2025-01-17 | 2.69 | 2.20 | 3.40 | 0.00 | - | 15 | 171 | 103.03% |
© 2024 Yahoo. All rights reserved.