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
63,840.92 +824.22 (+1.31%) CMC Crypto 200
1,324.11 +47.13 (+3.69%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00011500 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.95 | 4.85 | 6.05 | +2.95 | +147.50% | 834 | 4,638 | 296.88% |
| GME240517C00011500 | 2024-05-03 3:47PM EDT | 2024-05-17 | 5.72 | 5.05 | 6.00 | +3.47 | +154.22% | 677 | 950 | 212.89% |
| GME240524C00011500 | 2024-05-03 3:55PM EDT | 2024-05-24 | 5.30 | 3.70 | 7.70 | +2.75 | +107.84% | 120 | 202 | 191.60% |
| GME240531C00011500 | 2024-05-03 3:54PM EDT | 2024-05-31 | 5.60 | 4.50 | 6.00 | +2.95 | +111.32% | 33 | 119 | 116.80% |
| GME240607C00011500 | 2024-05-03 3:21PM EDT | 2024-06-07 | 5.00 | 3.80 | 6.05 | +2.00 | +66.67% | 83 | 129 | 175.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00011500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.15 | -0.50 | -78.12% | 993 | 1,070 | 198.44% |
| GME240517P00011500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.27 | 0.31 | 0.45 | -0.93 | -77.50% | 811 | 224 | 185.94% |
| GME240524P00011500 | 2024-05-03 3:35PM EDT | 2024-05-24 | 0.55 | 0.65 | 1.20 | -0.69 | -55.65% | 42 | 918 | 212.50% |
| GME240531P00011500 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.69 | 0.55 | 1.55 | -0.81 | -54.00% | 9 | 19 | 193.95% |
| GME240607P00011500 | 2024-05-03 11:31AM EDT | 2024-06-07 | 1.58 | 0.33 | 0.99 | -0.07 | -4.24% | 40 | 12 | 141.02% |
© 2024 Yahoo. All rights reserved.