Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,016.67 -3,301.87 (-5.13%) CMC Crypto 200
1,262.58 -47.14 (-3.60%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00070000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 578 | 1,870 | 50.00% |
| GME240705C00070000 | 2024-06-21 3:54PM EDT | 2024-07-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 47 | 364 | 50.00% |
| GME240712C00070000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 193 | 50.00% |
| GME240719C00070000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 43 | 898 | 50.00% |
| GME240726C00070000 | 2024-06-21 3:22PM EDT | 2024-07-26 | 0.82 | 0.00 | 0.00 | 0.00 | - | 124 | 319 | 50.00% |
| GME240816C00070000 | 2024-06-21 3:51PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 92 | 1,649 | 50.00% |
| GME241018C00070000 | 2024-06-21 2:13PM EDT | 2024-10-18 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 421 | 50.00% |
| GME250117C00070000 | 2024-06-20 1:28PM EDT | 2025-01-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 6 | 413 | 25.00% |
| GME250620C00070000 | 2024-06-17 2:17PM EDT | 2025-06-20 | 5.72 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 25.00% |
| GME260116C00070000 | 2024-06-21 12:40PM EDT | 2026-01-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 17 | 392 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00070000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 46.17 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.00% |
| GME240705P00070000 | 2024-06-06 10:05AM EDT | 2024-07-05 | 41.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GME240712P00070000 | 2024-06-21 1:13PM EDT | 2024-07-12 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME240719P00070000 | 2024-06-17 2:16PM EDT | 2024-07-19 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GME240816P00070000 | 2024-06-20 10:12AM EDT | 2024-08-16 | 46.65 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 0.00% |
| GME241018P00070000 | 2024-06-21 12:43PM EDT | 2024-10-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GME250117P00070000 | 2024-06-21 12:43PM EDT | 2025-01-17 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 2025-06-20 | 50.80 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 0.00% |
| GME260116P00070000 | 2024-06-14 10:55AM EDT | 2026-01-16 | 49.09 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.00% |
© 2024 Yahoo. All rights reserved.