Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.56 +19.89 (+0.38%) Dow
39,293.45 +237.06 (+0.61%) Nasdaq
16,347.66 +44.91 (+0.28%) Bitcoin USD
61,931.35 -541.93 (-0.87%) CMC Crypto 200
1,334.77 +34.67 (+2.67%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00020000 | 2024-05-09 1:11PM EDT | 2024-05-10 | 0.18 | 0.16 | 0.18 | -0.20 | -52.63% | 5,699 | 11,680 | 247.66% |
| GME240517C00020000 | 2024-05-09 1:10PM EDT | 2024-05-17 | 1.01 | 1.00 | 1.04 | -0.21 | -16.67% | 2,568 | 19,413 | 228.91% |
| GME240524C00020000 | 2024-05-09 1:06PM EDT | 2024-05-24 | 1.38 | 1.26 | 1.45 | -0.27 | -16.36% | 110 | 6,114 | 198.83% |
| GME240531C00020000 | 2024-05-09 12:53PM EDT | 2024-05-31 | 1.66 | 1.41 | 1.83 | -0.04 | -2.35% | 114 | 765 | 183.20% |
| GME240607C00020000 | 2024-05-09 1:03PM EDT | 2024-06-07 | 1.90 | 1.80 | 1.99 | -0.04 | -2.06% | 33 | 1,773 | 175.98% |
| GME240614C00020000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 2.43 | 1.93 | 2.18 | +0.18 | +8.00% | 10 | 232 | 166.50% |
| GME240621C00020000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 2.19 | 2.15 | 2.27 | -0.07 | -3.15% | 3,431 | 12,666 | 159.77% |
| GME240719C00020000 | 2024-05-09 12:10PM EDT | 2024-07-19 | 2.56 | 2.45 | 2.73 | -0.16 | -5.88% | 187 | 2,215 | 138.38% |
| GME241018C00020000 | 2024-05-09 12:58PM EDT | 2024-10-18 | 3.42 | 3.05 | 3.80 | -0.20 | -5.52% | 4 | 1,451 | 111.62% |
| GME250117C00020000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 4.20 | 3.70 | 4.30 | -0.05 | -1.18% | 10 | 2,503 | 100.34% |
| GME250620C00020000 | 2024-05-09 10:50AM EDT | 2025-06-20 | 6.65 | 4.40 | 6.00 | +1.33 | +25.00% | 3 | 320 | 97.49% |
| GME260116C00020000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 6.20 | 5.00 | 7.30 | 0.00 | - | 2 | 315 | 91.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00020000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 4.50 | 3.70 | 4.95 | 0.00 | - | 29 | 332 | 283.20% |
| GME240517P00020000 | 2024-05-09 10:27AM EDT | 2024-05-17 | 4.90 | 5.00 | 5.65 | -0.30 | -5.77% | 3 | 50 | 255.66% |
| GME240607P00020000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 7.00 | 5.55 | 6.75 | 0.00 | - | 1 | 1 | 186.82% |
| GME240621P00020000 | 2024-05-09 1:09PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.75 | +0.05 | +0.78% | 3,059 | 3,489 | 174.80% |
| GME240719P00020000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 7.15 | 6.10 | 7.50 | 0.00 | - | 1 | 139 | 143.75% |
| GME241018P00020000 | 2024-05-08 9:51AM EDT | 2024-10-18 | 8.27 | 6.80 | 8.35 | 0.00 | - | 3 | 144 | 113.77% |
| GME250117P00020000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 8.05 | 7.10 | 9.00 | 0.00 | - | 2 | 784 | 100.17% |
| GME250620P00020000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 9.15 | 8.75 | 11.10 | 0.00 | - | 119 | 65 | 107.98% |
| GME260116P00020000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 10.00 | 8.25 | 11.00 | -0.70 | -6.54% | 1 | 42 | 83.89% |
© 2024 Yahoo. All rights reserved.