Singapore markets open in 1 hour 17 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) 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
61,047.21 -1,413.69 (-2.26%) CMC Crypto 200
1,298.08 +3.41 (+0.26%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00012500 | 2024-05-08 3:59PM EDT | 2024-05-10 | 3.42 | 3.25 | 3.60 | -0.50 | -12.76% | 72 | 1,214 | 112.50% |
| GME240517C00012500 | 2024-05-08 3:07PM EDT | 2024-05-17 | 3.60 | 3.60 | 4.00 | -0.77 | -17.62% | 53 | 3,677 | 162.50% |
| GME240524C00012500 | 2024-05-08 3:07PM EDT | 2024-05-24 | 3.97 | 3.75 | 4.20 | -0.99 | -19.96% | 14 | 550 | 145.31% |
| GME240531C00012500 | 2024-05-08 3:08PM EDT | 2024-05-31 | 4.10 | 3.50 | 4.40 | -1.00 | -19.61% | 3 | 152 | 119.92% |
| GME240607C00012500 | 2024-05-07 2:38PM EDT | 2024-06-07 | 4.96 | 4.05 | 5.45 | 0.00 | - | 7 | 133 | 166.02% |
| GME240614C00012500 | 2024-05-06 11:54AM EDT | 2024-06-14 | 3.14 | 4.00 | 5.05 | 0.00 | - | 2 | 7 | 135.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00012500 | 2024-05-08 3:35PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 573 | 1,559 | 156.25% |
| GME240517P00012500 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.37 | 0.32 | 0.37 | -0.03 | -7.50% | 368 | 713 | 156.84% |
| GME240524P00012500 | 2024-05-08 3:24PM EDT | 2024-05-24 | 0.35 | 0.45 | 0.68 | -0.35 | -50.00% | 15 | 82 | 146.48% |
| GME240531P00012500 | 2024-05-08 10:45AM EDT | 2024-05-31 | 0.82 | 0.48 | 0.97 | +0.02 | +2.50% | 2 | 77 | 137.89% |
| GME240607P00012500 | 2024-05-08 12:30PM EDT | 2024-06-07 | 1.10 | 0.95 | 1.20 | -0.25 | -18.52% | 24 | 220 | 147.66% |
| GME240614P00012500 | 2024-05-08 2:25PM EDT | 2024-06-14 | 1.21 | 0.76 | 1.44 | -0.39 | -24.38% | 8 | 4 | 134.96% |
© 2024 Yahoo. All rights reserved.