Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,208.15 +20.48 (+0.39%) Dow
39,285.20 +228.81 (+0.59%) Nasdaq
16,354.31 +51.56 (+0.32%) Bitcoin USD
61,811.04 -572.21 (-0.92%) CMC Crypto 200
1,338.82 +38.72 (+2.98%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00023000 | 2024-05-09 12:42PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 99 | 778 | 304.69% |
| GME240517C00023000 | 2024-05-09 12:42PM EDT | 2024-05-17 | 0.84 | 0.70 | 0.84 | -0.20 | -19.23% | 62 | 372 | 263.67% |
| GME240524C00023000 | 2024-05-09 9:51AM EDT | 2024-05-24 | 1.02 | 0.90 | 1.38 | -0.23 | -18.40% | 2 | 902 | 231.64% |
| GME240621C00023000 | 2024-05-08 12:02PM EDT | 2024-06-21 | 2.59 | 1.50 | 1.93 | 0.00 | - | 5 | 189 | 168.65% |
| GME240719C00023000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 2.10 | 2.00 | 2.43 | +1.40 | +200.00% | 4 | 164 | 150.49% |
| GME250117C00023000 | 2024-05-09 11:54AM EDT | 2025-01-17 | 3.65 | 3.50 | 4.10 | -0.24 | -6.17% | 10 | 735 | 110.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00023000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 8.90 | 6.20 | 8.40 | 0.00 | - | 2 | 1 | 307.81% |
| GME240517P00023000 | 2024-05-08 11:45AM EDT | 2024-05-17 | 7.80 | 6.95 | 8.90 | +0.38 | +5.12% | 2 | 3 | 256.45% |
| GME240524P00023000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 10.80 | 7.65 | 8.95 | 0.00 | - | 4 | 3 | 227.25% |
| GME240621P00023000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 11.87 | 7.85 | 9.65 | 0.00 | - | 2 | 4 | 160.06% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 2024-07-19 | 11.61 | 11.55 | 13.00 | 0.00 | - | - | 1 | 253.22% |
| GME250117P00023000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 10.65 | 9.40 | 11.45 | 0.00 | - | 6 | 299 | 99.37% |
© 2024 Yahoo. All rights reserved.