Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) 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
61,182.84 -1,200.28 (-1.92%) CMC Crypto 200
1,318.66 +18.56 (+1.43%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00016000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5,913 | 5,697 | 3.13% |
| GME240517C00016000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,004 | 7,929 | 1.56% |
| GME240524C00016000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 358 | 726 | 0.78% |
| GME240531C00016000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 2.75 | 0.00 | 0.00 | 0.00 | - | 100 | 1,920 | 0.78% |
| GME240607C00016000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 134 | 138 | 0.78% |
| GME240614C00016000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 129 | 0.78% |
| GME240621C00016000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 122 | 6,898 | 0.78% |
| GME240719C00016000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 3.77 | 0.00 | 0.00 | 0.00 | - | 86 | 945 | 0.39% |
| GME241018C00016000 | 2024-05-08 11:43AM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 503 | 0.39% |
| GME250117C00016000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00016000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,011 | 1,469 | 0.00% |
| GME240517P00016000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,046 | 1,962 | 0.00% |
| GME240524P00016000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 2.53 | 0.00 | 0.00 | 0.00 | - | 157 | 384 | 0.00% |
| GME240531P00016000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 0.00% |
| GME240614P00016000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| GME240621P00016000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.44 | 0.00 | 0.00 | 0.00 | - | 76 | 1,034 | 0.00% |
| GME240719P00016000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| GME241018P00016000 | 2024-05-08 11:45AM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 0.00% |
| GME250117P00016000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.