Singapore markets open in 35 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) 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
61,255.99 -1,244.34 (-1.99%) CMC Crypto 200
1,303.76 +9.09 (+0.70%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00016500 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.84 | 0.82 | 0.85 | -0.66 | -44.00% | 3,693 | 1,668 | 230.08% |
| GME240524C00016500 | 2024-05-08 2:46PM EDT | 2024-05-24 | 2.60 | 2.16 | 2.56 | -0.64 | -19.75% | 128 | 404 | 196.39% |
| GME240531C00016500 | 2024-05-08 3:26PM EDT | 2024-05-31 | 2.43 | 2.33 | 2.89 | -0.54 | -18.18% | 38 | 225 | 179.59% |
| GME240607C00016500 | 2024-05-08 3:02PM EDT | 2024-06-07 | 2.77 | 2.68 | 2.99 | -0.71 | -20.40% | 143 | 152 | 169.73% |
| GME240614C00016500 | 2024-05-08 3:59PM EDT | 2024-06-14 | 3.03 | 2.90 | 3.25 | -0.27 | -8.18% | 17 | 26 | 164.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00016500 | 2024-05-08 3:56PM EDT | 2024-05-10 | 1.50 | 1.38 | 1.45 | -0.07 | -4.46% | 1,747 | 508 | 230.47% |
| GME240524P00016500 | 2024-05-08 10:44AM EDT | 2024-05-24 | 3.00 | 2.50 | 3.40 | +0.09 | +3.09% | 11 | 39 | 197.07% |
| GME240531P00016500 | 2024-05-08 2:23PM EDT | 2024-05-31 | 2.86 | 2.70 | 3.70 | -0.20 | -6.54% | 5 | 5 | 180.27% |
| GME240607P00016500 | 2024-05-08 3:16PM EDT | 2024-06-07 | 3.50 | 3.20 | 3.75 | +0.11 | +3.24% | 10 | 13 | 173.14% |
| GME240614P00016500 | 2024-05-08 11:56AM EDT | 2024-06-14 | 3.60 | 3.20 | 3.85 | -0.44 | -10.89% | 12 | 3 | 158.40% |
© 2024 Yahoo. All rights reserved.