Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,181.88 -1,494.02 (-2.35%) CMC Crypto 200
1,319.83 +25.15 (+1.94%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 4.73 | 0.00 | 0.00 | 0.00 | - | 105 | 82 | 0.00% |
| GME240517C00009000 | 2024-05-06 11:36AM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 0.00% |
| GME240524C00009000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GME240531C00009000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240621C00009000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| GME240719C00009000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GME241018C00009000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GME250117C00009000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00009000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 1,189 | 50.00% |
| GME240517P00009000 | 2024-05-07 3:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 2,612 | 50.00% |
| GME240524P00009000 | 2024-05-07 3:13PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 353 | 50.00% |
| GME240531P00009000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 268 | 50.00% |
| GME240607P00009000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| GME240614P00009000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME240621P00009000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 159 | 1,318 | 50.00% |
| GME240719P00009000 | 2024-05-07 2:55PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| GME241018P00009000 | 2024-05-06 12:22PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 25.00% |
| GME250117P00009000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 254 | 12.50% |
© 2024 Yahoo. All rights reserved.