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
62,287.80 -1,614.32 (-2.53%) CMC Crypto 200
1,319.70 +25.03 (+1.93%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00012000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.35 | 0.00 | 0.00 | 0.00 | - | 161 | 2,749 | 0.00% |
| GME240517C00012000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 369 | 22,734 | 0.00% |
| GME240524C00012000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 5.07 | 0.00 | 0.00 | 0.00 | - | 40 | 8,038 | 0.00% |
| GME240531C00012000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 4.19 | 0.00 | 0.00 | 0.00 | - | 23 | 619 | 0.00% |
| GME240607C00012000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 5.14 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 0.00% |
| GME240614C00012000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 5.37 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| GME240621C00012000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 182 | 12,701 | 0.00% |
| GME240719C00012000 | 2024-05-07 10:33AM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 0.00% |
| GME241018C00012000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,736 | 0.00% |
| GME250117C00012000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00012000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,416 | 3,175 | 50.00% |
| GME240517P00012000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,290 | 5,409 | 50.00% |
| GME240524P00012000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 281 | 399 | 50.00% |
| GME240531P00012000 | 2024-05-07 3:22PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 37 | 177 | 25.00% |
| GME240607P00012000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 25.00% |
| GME240621P00012000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 418 | 8,299 | 25.00% |
| GME240719P00012000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 120 | 270 | 12.50% |
| GME241018P00012000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 42 | 199 | 12.50% |
| GME250117P00012000 | 2024-05-07 2:17PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
© 2024 Yahoo. All rights reserved.