Singapore markets close in 9 minutes
Straits Times Index
3,259.15 -5.38 (-0.16%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,537.81 +223.95 (+1.22%) FTSE 100
8,360.43 +6.38 (+0.08%) Bitcoin USD
61,364.43 -762.89 (-1.23%) CMC Crypto 200
1,324.00 +23.90 (+1.84%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00017000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10,314 | 0 | 25.00% |
| GME240517C00017000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,853 | 0 | 12.50% |
| GME240524C00017000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 2.26 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| GME240531C00017000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 2.74 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GME240607C00017000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 2.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GME240621C00017000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| GME240719C00017000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 3.13% |
| GME241018C00017000 | 2024-05-08 2:59PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GME250117C00017000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 4.92 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| GME250620C00017000 | 2024-05-08 2:47PM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GME260116C00017000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00017000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 0.00% |
| GME240517P00017000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 0.00% |
| GME240524P00017000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240531P00017000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GME240621P00017000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240719P00017000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME241018P00017000 | 2024-05-08 9:53AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117P00017000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 5.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME250620P00017000 | 2024-05-07 3:36PM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00017000 | 2024-05-08 11:56AM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.