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
60,921.78 -1,367.18 (-2.19%) CMC Crypto 200
1,312.43 +12.33 (+0.95%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:19.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00019000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,355 | 2,922 | 50.00% |
| GME240517C00019000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 364 | 1,394 | 25.00% |
| GME240524C00019000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 65 | 106 | 25.00% |
| GME240531C00019000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 25.00% |
| GME240607C00019000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 2.17 | 0.00 | 0.00 | 0.00 | - | 33 | 150 | 12.50% |
| GME240614C00019000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| GME240621C00019000 | 2024-05-08 3:06PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 30 | 1,288 | 12.50% |
| GME240719C00019000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 27 | 236 | 12.50% |
| GME241018C00019000 | 2024-05-08 12:08PM EDT | 2024-10-18 | 4.12 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00019000 | 2024-05-06 10:48AM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| GME240524P00019000 | 2024-05-07 2:36PM EDT | 2024-05-24 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531P00019000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GME240621P00019000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GME240719P00019000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| GME241018P00019000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.