Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,204.95 +17.28 (+0.33%) Dow
39,236.10 +179.71 (+0.46%) Nasdaq
16,344.34 +41.58 (+0.26%) Bitcoin USD
61,820.82 -147.61 (-0.24%) CMC Crypto 200
1,332.47 +32.37 (+2.49%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00022000 | 2024-05-09 11:11AM EDT | 2024-05-10 | 0.16 | 0.14 | 0.16 | -0.08 | -34.78% | 261 | 1,736 | 312.50% |
| GME240517C00022000 | 2024-05-09 10:49AM EDT | 2024-05-17 | 0.79 | 0.83 | 1.00 | -0.28 | -26.17% | 253 | 2,412 | 262.11% |
| GME240524C00022000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.25 | 1.10 | 1.47 | -0.12 | -8.05% | 1 | 220 | 228.52% |
| GME240531C00022000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 1.61 | 1.19 | 1.97 | 0.00 | - | 9 | 639 | 210.74% |
| GME240621C00022000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 1.96 | 1.73 | 2.00 | -0.16 | -7.55% | 46 | 1,544 | 166.02% |
| GME240719C00022000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 2.35 | 2.09 | 2.59 | -0.28 | -10.65% | 49 | 1,479 | 147.17% |
| GME241018C00022000 | 2024-05-08 9:56AM EDT | 2024-10-18 | 2.90 | 2.83 | 3.90 | -0.36 | -11.04% | 4 | 345 | 122.22% |
| GME250620C00022000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 4.80 | 3.55 | 6.45 | -0.69 | -12.57% | 1 | 189 | 101.95% |
| GME260116C00022000 | 2024-05-07 3:25PM EDT | 2026-01-16 | 6.69 | 4.85 | 7.25 | 0.00 | - | 1 | 45 | 96.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00022000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 10.45 | 5.90 | 8.40 | 0.00 | - | 19 | 9 | 271.09% |
| GME240621P00022000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 8.70 | 7.45 | 8.80 | 0.00 | - | 8 | 103 | 170.80% |
| GME240719P00022000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 8.50 | 7.75 | 9.10 | 0.00 | - | 4 | 11 | 144.48% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 10.95 | 12.35 | 0.00 | - | 1 | 225 | 173.34% |
| GME250620P00022000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 10.60 | 9.00 | 12.30 | 0.00 | - | 46 | 44 | 94.19% |
| GME260116P00022000 | 2024-05-09 10:46AM EDT | 2026-01-16 | 11.40 | 10.85 | 11.50 | -0.07 | -0.61% | 3 | 38 | 83.08% |
© 2024 Yahoo. All rights reserved.