Singapore markets open in 8 hours 9 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.36 +17.69 (+0.34%) Dow
39,252.82 +196.43 (+0.50%) Nasdaq
16,342.56 +39.80 (+0.24%) Bitcoin USD
62,173.71 -96.25 (-0.15%) CMC Crypto 200
1,341.88 +41.78 (+3.21%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00007000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 7.90 | 7.80 | 9.80 | 0.00 | - | 1 | 313 | 331.25% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 2024-05-24 | 4.10 | 8.65 | 10.90 | 0.00 | - | 2 | 0 | 469.92% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 4.50 | 7.40 | 10.15 | 0.00 | - | 2 | 3 | 143.75% |
| GME240719C00007000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 8.87 | 7.95 | 9.95 | 0.00 | - | 3 | 27 | 140.04% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 4.40 | 8.20 | 10.40 | 0.00 | - | 1 | 1 | 118.75% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 10.20 | 7.85 | 10.55 | 0.00 | - | 2 | 2 | 89.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 425.00% |
| GME240517P00007000 | 2024-05-09 11:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 262 | 196.88% |
| GME240524P00007000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 62 | 176.56% |
| GME240531P00007000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.15 | 0.00 | - | 44 | 26 | 185.16% |
| GME240607P00007000 | 2024-05-09 10:26AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.13 | -0.10 | -58.82% | 1 | 4 | 157.81% |
| GME240614P00007000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.14 | 0.00 | - | 7 | 7 | 152.34% |
| GME240621P00007000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.14 | 0.00 | - | 3 | 92 | 138.28% |
| GME240719P00007000 | 2024-05-07 11:40AM EDT | 2024-07-19 | 0.19 | 0.10 | 0.24 | 0.00 | - | 9 | 535 | 122.46% |
| GME241018P00007000 | 2024-05-08 1:03PM EDT | 2024-10-18 | 0.44 | 0.20 | 0.82 | 0.00 | - | 52 | 1,373 | 109.96% |
| GME250117P00007000 | 2024-05-06 11:50AM EDT | 2025-01-17 | 0.85 | 0.27 | 0.70 | 0.00 | - | 1 | 41 | 86.72% |
© 2024 Yahoo. All rights reserved.