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
61,140.21 -3,189.18 (-4.96%) CMC Crypto 200
1,262.88 -46.84 (-3.58%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00080000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 671 | 2,262 | 50.00% |
| GME240705C00080000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 255 | 2,109 | 50.00% |
| GME240712C00080000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 66 | 514 | 50.00% |
| GME240719C00080000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 366 | 2,958 | 50.00% |
| GME240726C00080000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 0.74 | 0.00 | 0.00 | 0.00 | - | 73 | 529 | 50.00% |
| GME240816C00080000 | 2024-06-21 3:49PM EDT | 2024-08-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 99 | 701 | 50.00% |
| GME241018C00080000 | 2024-06-21 3:22PM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 50.00% |
| GME250117C00080000 | 2024-06-21 3:38PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 453 | 25.00% |
| GME250620C00080000 | 2024-06-21 3:48PM EDT | 2025-06-20 | 4.17 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 25.00% |
| GME260116C00080000 | 2024-06-18 10:35AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705P00080000 | 2024-06-06 3:45PM EDT | 2024-07-05 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| GME240712P00080000 | 2024-06-12 11:41AM EDT | 2024-07-12 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00080000 | 2024-05-28 11:42AM EDT | 2024-07-19 | 58.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 2024-07-26 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240816P00080000 | 2024-06-20 2:04PM EDT | 2024-08-16 | 55.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GME241018P00080000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 62.90 | 56.90 | 58.20 | 0.00 | - | 2 | 1 | 157.62% |
| GME250117P00080000 | 2024-06-13 12:35PM EDT | 2025-01-17 | 57.82 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 0.00% |
| GME250620P00080000 | 2024-06-10 10:53AM EDT | 2025-06-20 | 58.40 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| GME260116P00080000 | 2024-06-10 3:59PM EDT | 2026-01-16 | 60.20 | 0.00 | 0.00 | 0.00 | - | 154 | 160 | 0.00% |
© 2024 Yahoo. All rights reserved.