Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,210.31 +22.64 (+0.44%) Dow
39,356.17 +299.78 (+0.77%) Nasdaq
16,350.08 +47.32 (+0.29%) Bitcoin USD
62,033.95 -543.32 (-0.87%) CMC Crypto 200
1,338.22 +38.13 (+2.93%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00013000 | 2024-05-09 1:58PM EDT | 2024-05-10 | 3.00 | 2.88 | 3.45 | +0.07 | +2.39% | 340 | 3,202 | 275.00% |
| GME240517C00013000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 3.40 | 3.15 | 3.60 | -0.10 | -2.86% | 54 | 5,218 | 113.28% |
| GME240524C00013000 | 2024-05-09 1:25PM EDT | 2024-05-24 | 3.63 | 3.25 | 4.05 | -0.07 | -1.89% | 72 | 5,747 | 123.83% |
| GME240531C00013000 | 2024-05-09 11:32AM EDT | 2024-05-31 | 3.50 | 3.15 | 4.30 | -0.39 | -10.03% | 12 | 377 | 110.55% |
| GME240607C00013000 | 2024-05-09 11:27AM EDT | 2024-06-07 | 4.03 | 3.70 | 4.55 | -0.02 | -0.49% | 16 | 126 | 127.93% |
| GME240614C00013000 | 2024-05-07 3:02PM EDT | 2024-06-14 | 5.25 | 3.75 | 5.25 | 0.00 | - | 2 | 40 | 139.36% |
| GME240621C00013000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 4.42 | 4.45 | 4.95 | -0.07 | -1.56% | 28 | 2,838 | 139.26% |
| GME240719C00013000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 5.08 | 4.30 | 5.35 | -0.42 | -8.90% | 2 | 806 | 114.36% |
| GME241018C00013000 | 2024-05-09 12:41PM EDT | 2024-10-18 | 5.30 | 5.45 | 6.30 | -0.10 | -1.85% | 12 | 4,548 | 106.45% |
| GME250117C00013000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 6.15 | 5.55 | 6.70 | -0.15 | -2.38% | 91 | 1,709 | 91.06% |
| GME250620C00013000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 8.74 | 5.50 | 9.25 | 0.00 | - | 10 | 100 | 95.07% |
| GME260116C00013000 | 2024-05-09 2:04PM EDT | 2026-01-16 | 8.16 | 6.70 | 9.05 | +0.20 | +2.51% | 12 | 1,291 | 85.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00013000 | 2024-05-09 2:25PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 1,236 | 3,749 | 178.13% |
| GME240517P00013000 | 2024-05-09 2:26PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.35 | -0.15 | -30.00% | 337 | 8,518 | 154.30% |
| GME240524P00013000 | 2024-05-09 1:44PM EDT | 2024-05-24 | 0.55 | 0.57 | 0.85 | -0.26 | -32.10% | 61 | 246 | 157.81% |
| GME240531P00013000 | 2024-05-09 12:56PM EDT | 2024-05-31 | 0.89 | 0.64 | 1.00 | +0.09 | +11.25% | 10 | 111 | 141.02% |
| GME240607P00013000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 1.27 | 0.92 | 1.49 | -0.03 | -2.31% | 2 | 138 | 151.27% |
| GME240614P00013000 | 2024-05-09 1:08PM EDT | 2024-06-14 | 1.28 | 1.12 | 1.64 | -0.52 | -28.89% | 1 | 4 | 147.17% |
| GME240621P00013000 | 2024-05-09 1:40PM EDT | 2024-06-21 | 1.48 | 1.42 | 1.62 | -0.11 | -6.92% | 1 | 5,097 | 142.97% |
| GME240719P00013000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 1.84 | 1.75 | 2.04 | -0.16 | -8.00% | 6 | 477 | 128.22% |
| GME241018P00013000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 2.65 | 2.36 | 2.86 | 0.00 | - | 13 | 2,700 | 105.86% |
| GME250117P00013000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 3.44 | 2.98 | 3.90 | +0.09 | +2.69% | 1 | 654 | 104.15% |
| GME250620P00013000 | 2024-05-09 11:29AM EDT | 2025-06-20 | 4.43 | 3.15 | 5.20 | +0.43 | +10.75% | 8 | 68 | 95.95% |
| GME260116P00013000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 4.95 | 4.20 | 5.65 | 0.00 | - | 1 | 105 | 89.75% |
© 2024 Yahoo. All rights reserved.