Singapore markets close in 3 hours
Straits Times Index
3,326.45 -3.64 (-0.11%) Nikkei
38,555.87 -299.50 (-0.77%) Hang Seng
18,477.62 -343.54 (-1.83%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,541.87 +579.17 (+0.85%) CMC Crypto 200
1,452.67 -43.79 (-2.93%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00027000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5,278 | 0 | 50.00% |
| GME240607C00027000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 25.00% |
| GME240614C00027000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| GME240621C00027000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| GME240628C00027000 | 2024-05-28 3:34PM EDT | 2024-06-28 | 4.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GME240705C00027000 | 2024-05-28 12:29PM EDT | 2024-07-05 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME240719C00027000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| GME240816C00027000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| GME241018C00027000 | 2024-05-28 1:39PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GME250117C00027000 | 2024-05-28 3:33PM EDT | 2025-01-17 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GME250620C00027000 | 2024-05-24 10:04AM EDT | 2025-06-20 | 6.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GME260116C00027000 | 2024-05-28 2:20PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00027000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| GME240607P00027000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 6.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GME240614P00027000 | 2024-05-28 3:13PM EDT | 2024-06-14 | 7.69 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| GME240621P00027000 | 2024-05-28 3:39PM EDT | 2024-06-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GME240628P00027000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719P00027000 | 2024-05-28 11:59AM EDT | 2024-07-19 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240816P00027000 | 2024-05-23 2:42PM EDT | 2024-08-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME241018P00027000 | 2024-05-28 11:30AM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117P00027000 | 2024-05-24 3:34PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620P00027000 | 2024-05-28 11:43AM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME260116P00027000 | 2024-05-28 11:51AM EDT | 2026-01-16 | 13.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.