Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,318.56 +10.66 (+0.32%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,915.82 -279.78 (-1.46%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,383.60 -451.37 (-0.65%) CMC Crypto 200
1,510.08 +7.42 (+0.49%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00030000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9,198 | 0 | 50.00% |
| GME240531C00030000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,711 | 0 | 50.00% |
| GME240607C00030000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 3.08 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| GME240614C00030000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 25.00% |
| GME240621C00030000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10,219 | 0 | 25.00% |
| GME240628C00030000 | 2024-05-22 3:52PM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| GME240719C00030000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 5.48 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 25.00% |
| GME240816C00030000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| GME241018C00030000 | 2024-05-22 3:54PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GME250117C00030000 | 2024-05-22 3:34PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GME250620C00030000 | 2024-05-22 3:28PM EDT | 2025-06-20 | 8.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GME260116C00030000 | 2024-05-22 3:07PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00030000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 9.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GME240531P00030000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 10.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GME240607P00030000 | 2024-05-22 2:58PM EDT | 2024-06-07 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240614P00030000 | 2024-05-22 3:48PM EDT | 2024-06-14 | 12.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME240621P00030000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 13.17 | 0.00 | 0.00 | 0.00 | - | 6,041 | 0 | 0.00% |
| GME240628P00030000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240719P00030000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GME240816P00030000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME241018P00030000 | 2024-05-22 3:54PM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GME250117P00030000 | 2024-05-22 3:30PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME250620P00030000 | 2024-05-22 3:47PM EDT | 2025-06-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME260116P00030000 | 2024-05-22 12:30PM EDT | 2026-01-16 | 16.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.