Singapore markets closed
Straits Times Index
3,266.37 +1.84 (+0.06%) 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
60,984.16 -1,243.88 (-2.00%) CMC Crypto 200
1,321.53 +21.43 (+1.65%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00014000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.05 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 0.00% |
| GME240517C00014000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| GME240524C00014000 | 2024-05-08 12:03PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240531C00014000 | 2024-05-08 1:33PM EDT | 2024-05-31 | 3.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240607C00014000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240614C00014000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME240621C00014000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME240719C00014000 | 2024-05-08 2:45PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GME241018C00014000 | 2024-05-08 3:14PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME250117C00014000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00014000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,112 | 0 | 50.00% |
| GME240517P00014000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 25.00% |
| GME240524P00014000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 1.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GME240531P00014000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| GME240607P00014000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GME240621P00014000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| GME240719P00014000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME241018P00014000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME250117P00014000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.