Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,264.92 +0.39 (+0.01%) Nikkei
38,183.36 -19.01 (-0.05%) Hang Seng
18,514.21 +200.35 (+1.09%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,536.52 -1,143.83 (-1.82%) CMC Crypto 200
1,312.51 +17.84 (+1.38%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00015000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3,146 | 0 | 0.00% |
| GME240517C00015000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,944 | 0 | 0.00% |
| GME240524C00015000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| GME240531C00015000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| GME240607C00015000 | 2024-05-08 2:17PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME240614C00015000 | 2024-05-08 1:47PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME240621C00015000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| GME240719C00015000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME241018C00015000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GME250117C00015000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GME250620C00015000 | 2024-05-08 2:54PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME260116C00015000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00015000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5,128 | 0 | 25.00% |
| GME240517P00015000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| GME240524P00015000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GME240531P00015000 | 2024-05-08 1:06PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GME240607P00015000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 2.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GME240614P00015000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GME240621P00015000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| GME240719P00015000 | 2024-05-08 2:56PM EDT | 2024-07-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GME241018P00015000 | 2024-05-08 10:03AM EDT | 2024-10-18 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GME250117P00015000 | 2024-05-08 11:47AM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GME250620P00015000 | 2024-05-08 12:34PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GME260116P00015000 | 2024-05-08 12:37PM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.