Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,315.84 +558.07 (+0.89%) CMC Crypto 200
1,315.37 +38.39 (+3.01%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00010500 | 2024-05-03 3:54PM EDT | 2024-05-10 | 6.00 | 5.55 | 8.10 | +3.50 | +140.00% | 101 | 1,466 | 435.94% |
| GME240517C00010500 | 2024-05-03 3:39PM EDT | 2024-05-17 | 6.85 | 5.70 | 7.40 | +4.76 | +227.75% | 113 | 158 | 254.30% |
| GME240524C00010500 | 2024-05-03 2:04PM EDT | 2024-05-24 | 6.80 | 4.60 | 6.75 | +4.25 | +166.67% | 25 | 96 | 229.88% |
| GME240531C00010500 | 2024-05-03 2:25PM EDT | 2024-05-31 | 6.25 | 4.15 | 8.35 | +3.53 | +129.78% | 5 | 49 | 138.87% |
| GME240607C00010500 | 2024-05-03 3:27PM EDT | 2024-06-07 | 5.69 | 4.90 | 8.45 | +3.83 | +205.91% | 14 | 3 | 169.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00010500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 747 | 732 | 201.56% |
| GME240517P00010500 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | -0.39 | -66.10% | 278 | 221 | 179.69% |
| GME240524P00010500 | 2024-05-03 2:33PM EDT | 2024-05-24 | 0.63 | 0.19 | 0.60 | -0.17 | -21.25% | 9 | 60 | 179.30% |
| GME240531P00010500 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.32 | 0.20 | 0.67 | -0.26 | -44.83% | 88 | 284 | 159.38% |
| GME240607P00010500 | 2024-05-03 3:40PM EDT | 2024-06-07 | 0.55 | 0.41 | 0.55 | -0.70 | -56.00% | 42 | 236 | 146.88% |
© 2024 Yahoo. All rights reserved.