Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,261.63 +36.46 (+1.13%) Nikkei
37,548.04 +109.43 (+0.29%) Hang Seng
16,816.94 +305.25 (+1.85%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,538.71 +125.85 (+0.19%) CMC Crypto 200
1,402.00 -12.76 (-0.90%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00013000 | 2024-04-22 3:52PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| GME240503C00013000 | 2024-04-22 3:24PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,053 | 0 | 50.00% |
| GME240510C00013000 | 2024-04-22 3:31PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| GME240517C00013000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| GME240524C00013000 | 2024-04-22 1:35PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GME240531C00013000 | 2024-04-22 11:57AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240621C00013000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| GME240719C00013000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GME241018C00013000 | 2024-04-22 3:32PM EDT | 2024-10-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| GME250117C00013000 | 2024-04-22 11:37AM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GME250620C00013000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GME260116C00013000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 3.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00013000 | 2024-04-22 3:05PM EDT | 2024-04-26 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240503P00013000 | 2024-04-22 12:09PM EDT | 2024-05-03 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240510P00013000 | 2024-04-22 11:36AM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517P00013000 | 2024-04-22 2:09PM EDT | 2024-05-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GME240524P00013000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME240531P00013000 | 2024-04-22 10:00AM EDT | 2024-05-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240621P00013000 | 2024-04-22 3:05PM EDT | 2024-06-21 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00013000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00013000 | 2024-04-22 1:26PM EDT | 2024-10-18 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00013000 | 2024-04-22 12:51PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GME250620P00013000 | 2024-04-19 10:08AM EDT | 2025-06-20 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00013000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.