Singapore markets close in 1 hour 20 minutes
Straits Times Index
3,261.02 -39.02 (-1.18%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,319.58 -159.79 (-0.86%) FTSE 100
8,348.20 +34.53 (+0.42%) Bitcoin USD
62,265.23 -1,349.73 (-2.12%) CMC Crypto 200
1,289.97 -4.71 (-0.36%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00018000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7,788 | 0 | 25.00% |
| GME240517C00018000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| GME240524C00018000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 2.82 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| GME240531C00018000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| GME240607C00018000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 2.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GME240614C00018000 | 2024-05-07 2:42PM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GME240621C00018000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,158 | 0 | 6.25% |
| GME240719C00018000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GME241018C00018000 | 2024-05-07 2:51PM EDT | 2024-10-18 | 4.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GME250117C00018000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GME240517P00018000 | 2024-05-07 1:26PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 2024-05-24 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240621P00018000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 0.00% |
| GME240719P00018000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME241018P00018000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00018000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.