Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.76 +0.06 (+0.00%) Dow
39,030.91 +146.65 (+0.38%) Nasdaq
16,303.43 -29.12 (-0.18%) Bitcoin USD
62,605.64 -669.58 (-1.06%) CMC Crypto 200
1,327.95 +33.28 (+2.57%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:15.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00015500 | 2024-05-08 1:55PM EDT | 2024-05-10 | 1.56 | 1.43 | 1.52 | -0.18 | -10.34% | 1,332 | 4,489 | 150.78% |
| GME240517C00015500 | 2024-05-08 1:49PM EDT | 2024-05-17 | 2.56 | 2.55 | 2.73 | -0.54 | -17.42% | 497 | 1,627 | 198.63% |
| GME240524C00015500 | 2024-05-08 11:35AM EDT | 2024-05-24 | 3.53 | 2.76 | 3.30 | +0.53 | +17.67% | 9 | 289 | 181.64% |
| GME240531C00015500 | 2024-05-08 1:08PM EDT | 2024-05-31 | 3.30 | 3.05 | 3.45 | -0.37 | -10.08% | 14 | 831 | 166.80% |
| GME240607C00015500 | 2024-05-08 12:24PM EDT | 2024-06-07 | 3.40 | 3.20 | 3.80 | -0.50 | -12.82% | 44 | 146 | 160.64% |
| GME240614C00015500 | 2024-05-08 12:06PM EDT | 2024-06-14 | 3.60 | 3.50 | 4.20 | +0.32 | +9.76% | 1 | 36 | 162.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00015500 | 2024-05-08 1:52PM EDT | 2024-05-10 | 0.49 | 0.49 | 0.53 | -0.42 | -46.15% | 1,326 | 996 | 161.33% |
| GME240517P00015500 | 2024-05-08 1:57PM EDT | 2024-05-17 | 1.65 | 1.61 | 1.74 | -0.22 | -11.76% | 142 | 112 | 204.10% |
| GME240524P00015500 | 2024-05-07 3:35PM EDT | 2024-05-24 | 2.05 | 1.72 | 2.75 | 0.00 | - | 10 | 32 | 198.44% |
| GME240607P00015500 | 2024-05-08 11:39AM EDT | 2024-06-07 | 2.50 | 2.44 | 2.99 | +0.22 | +9.65% | 18 | 6 | 173.73% |
© 2024 Yahoo. All rights reserved.