Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.68 +53.00 (+1.01%) Dow
39,828.90 +270.79 (+0.68%) Nasdaq
16,724.04 +212.86 (+1.29%) Bitcoin USD
65,303.11 +3,948.11 (+6.43%) CMC Crypto 200
1,381.40 +113.45 (+8.95%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00022500 | 2024-05-15 2:31PM EDT | 2024-05-17 | 15.20 | 14.20 | 15.60 | -10.95 | -41.87% | 29 | 377 | 371.09% |
| GME240524C00022500 | 2024-05-14 3:58PM EDT | 2024-05-24 | 15.60 | 15.65 | 17.00 | -12.20 | -43.88% | 2 | 212 | 347.07% |
| GME240531C00022500 | 2024-05-13 2:35PM EDT | 2024-05-31 | 11.85 | 16.35 | 17.80 | 0.00 | - | 21 | 13 | 309.96% |
| GME240607C00022500 | 2024-05-15 1:13PM EDT | 2024-06-07 | 14.79 | 16.85 | 18.40 | -11.85 | -44.48% | 26 | 23 | 286.43% |
| GME240614C00022500 | 2024-05-14 3:09PM EDT | 2024-06-14 | 23.23 | 17.30 | 19.00 | 0.00 | - | 2 | 17 | 272.85% |
| GME240628C00022500 | 2024-05-14 1:54PM EDT | 2024-06-28 | 22.53 | 17.65 | 19.55 | 0.00 | - | 1 | 1 | 241.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00022500 | 2024-05-15 2:33PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.39 | -0.01 | -2.78% | 905 | 852 | 391.80% |
| GME240524P00022500 | 2024-05-15 2:12PM EDT | 2024-05-24 | 1.85 | 1.55 | 2.18 | +0.35 | +23.33% | 192 | 116 | 358.98% |
| GME240531P00022500 | 2024-05-15 2:34PM EDT | 2024-05-31 | 2.65 | 2.24 | 3.05 | +0.61 | +34.08% | 44 | 94 | 320.12% |
| GME240607P00022500 | 2024-05-15 2:16PM EDT | 2024-06-07 | 3.90 | 3.25 | 3.90 | +0.85 | +27.87% | 12 | 25 | 311.72% |
| GME240614P00022500 | 2024-05-15 11:58AM EDT | 2024-06-14 | 4.47 | 3.40 | 4.55 | +1.07 | +31.47% | 3 | 4 | 289.84% |
© 2024 Yahoo. All rights reserved.