Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.59 +17.92 (+0.35%) Dow
39,306.73 +250.34 (+0.64%) Nasdaq
16,334.93 +32.17 (+0.20%) Bitcoin USD
61,951.52 -651.25 (-1.04%) CMC Crypto 200
1,337.43 +37.33 (+2.87%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 2024-05-10 | 3.45 | 7.10 | 8.95 | 0.00 | - | 2 | 0 | 1,056.25% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 4.00 | 6.65 | 8.95 | 0.00 | - | 1 | 13 | 497.66% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 7.15 | 9.55 | 0.00 | - | 1 | 1 | 211.72% |
| GME240607C00008000 | 2024-04-26 12:12PM EDT | 2024-06-07 | 3.67 | 6.60 | 9.05 | 0.00 | - | 7 | 7 | 284.96% |
| GME240621C00008000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 8.05 | 7.20 | 9.10 | 0.00 | - | 3 | 17 | 110.94% |
| GME240719C00008000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 8.02 | 7.15 | 9.10 | -0.62 | -7.18% | 10 | 9 | 78.91% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 6.85 | 9.70 | 0.00 | - | 1 | 10 | 73.05% |
| GME250117C00008000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 8.45 | 7.85 | 9.95 | 0.00 | - | 1 | 161 | 91.55% |
| GME250620C00008000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 9.05 | 8.25 | 11.20 | 0.00 | - | 4 | 17 | 98.19% |
| GME260116C00008000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 10.00 | 8.40 | 10.95 | +0.75 | +8.11% | 2 | 105 | 78.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 375 | 375.00% |
| GME240517P00008000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 144 | 946 | 196.88% |
| GME240524P00008000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 29 | 70 | 164.06% |
| GME240531P00008000 | 2024-05-06 12:25PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.20 | 0.00 | - | 1 | 54 | 172.66% |
| GME240607P00008000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 0.22 | 0.03 | 0.25 | 0.00 | - | 5 | 6 | 159.38% |
| GME240614P00008000 | 2024-05-06 12:35PM EDT | 2024-06-14 | 0.18 | 0.04 | 0.17 | 0.00 | - | 5 | 14 | 135.16% |
| GME240621P00008000 | 2024-05-09 12:28PM EDT | 2024-06-21 | 0.18 | 0.13 | 0.19 | 0.00 | - | 5 | 3,213 | 135.94% |
| GME240719P00008000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 0.49 | 0.08 | 0.48 | 0.00 | - | 32 | 765 | 122.07% |
| GME241018P00008000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 0.60 | 0.36 | 0.75 | -0.08 | -11.76% | 1 | 417 | 99.80% |
| GME250117P00008000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 1.13 | 0.72 | 1.00 | 0.00 | - | 1 | 568 | 93.75% |
| GME250620P00008000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 2.04 | 1.20 | 4.00 | 0.00 | - | 1 | 55 | 126.95% |
| GME260116P00008000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.55 | 0.70 | 2.70 | 0.00 | - | 4 | 132 | 81.40% |
© 2024 Yahoo. All rights reserved.