Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,261.28 -3.25 (-0.10%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,519.86 +206.00 (+1.12%) FTSE 100
8,358.25 +4.20 (+0.05%) Bitcoin USD
61,494.96 -710.20 (-1.14%) CMC Crypto 200
1,311.14 +11.04 (+0.85%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00025000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,619 | 0 | 50.00% |
| GME240517C00025000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,834 | 0 | 50.00% |
| GME240621C00025000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| GME240719C00025000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| GME241018C00025000 | 2024-05-08 2:42PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GME250117C00025000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| GME250620C00025000 | 2024-05-08 10:59AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GME260116C00025000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00025000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00025000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240621P00025000 | 2024-05-07 3:21PM EDT | 2024-06-21 | 10.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240719P00025000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00025000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00025000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00025000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 106.67% |
© 2024 Yahoo. All rights reserved.