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
61,004.89 -3,310.25 (-5.15%) CMC Crypto 200
1,261.47 -48.25 (-3.68%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00085000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 206 | 367 | 50.00% |
| GME240705C00085000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 171 | 50.00% |
| GME240712C00085000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 50.00% |
| GME240719C00085000 | 2024-06-21 2:52PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,510 | 50.00% |
| GME240726C00085000 | 2024-06-21 2:29PM EDT | 2024-07-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 198 | 50.00% |
| GME240816C00085000 | 2024-06-21 3:19PM EDT | 2024-08-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 71 | 410 | 50.00% |
| GME241018C00085000 | 2024-06-21 3:44PM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 138 | 263 | 50.00% |
| GME250117C00085000 | 2024-06-21 3:05PM EDT | 2025-01-17 | 3.19 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 25.00% |
| GME250620C00085000 | 2024-06-20 10:29AM EDT | 2025-06-20 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| GME260116C00085000 | 2024-06-18 10:04AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00085000 | 2024-06-07 10:23AM EDT | 2024-07-19 | 56.25 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| GME240816P00085000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| GME241018P00085000 | 2024-06-10 12:54PM EDT | 2024-10-18 | 64.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME250117P00085000 | 2024-06-13 11:46AM EDT | 2025-01-17 | 63.20 | 0.00 | 0.00 | 0.00 | - | 8 | 291 | 0.00% |
| GME250620P00085000 | 2024-06-10 2:25PM EDT | 2025-06-20 | 64.85 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| GME260116P00085000 | 2024-06-10 1:29PM EDT | 2026-01-16 | 65.15 | 0.00 | 0.00 | 0.00 | - | 105 | 86 | 0.00% |
© 2024 Yahoo. All rights reserved.