Singapore markets open in 4 hours 1 minute
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,827.24 +756.17 (+1.18%) CMC Crypto 200
1,399.82 +17.25 (+1.25%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00014000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 100 | 3,246 | 171.88% |
| GME240503C00014000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.15 | 0.06 | 0.15 | +0.03 | +25.00% | 1,077 | 1,161 | 110.94% |
| GME240510C00014000 | 2024-04-25 3:27PM EDT | 2024-05-10 | 0.28 | 0.13 | 0.33 | +0.08 | +40.00% | 71 | 273 | 105.86% |
| GME240517C00014000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.48 | 0.38 | 0.48 | +0.10 | +26.32% | 233 | 2,696 | 112.11% |
| GME240524C00014000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 0.50 | 0.25 | 0.63 | +0.24 | +92.31% | 24 | 111 | 99.22% |
| GME240531C00014000 | 2024-04-25 3:39PM EDT | 2024-05-31 | 0.62 | 0.35 | 1.30 | +0.16 | +34.78% | 70 | 98 | 120.12% |
| GME240621C00014000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 0.44 | 0.79 | 1.22 | -0.42 | -48.84% | 358 | 1,086 | 106.64% |
| GME240719C00014000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 1.24 | 1.16 | 1.55 | +0.23 | +22.77% | 106 | 963 | 104.20% |
| GME241018C00014000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 1.92 | 1.96 | 2.27 | +0.05 | +2.67% | 7 | 381 | 97.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00014000 | 2024-04-25 3:14PM EDT | 2024-04-26 | 3.25 | 2.16 | 3.75 | -0.55 | -14.47% | 22 | 64 | 268.75% |
| GME240503P00014000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 3.32 | 2.49 | 3.40 | -0.18 | -5.14% | 15 | 42 | 124.22% |
| GME240510P00014000 | 2024-04-23 12:06PM EDT | 2024-05-10 | 3.86 | 2.65 | 4.05 | 0.00 | - | 1 | 5 | 151.17% |
| GME240517P00014000 | 2024-04-25 10:22AM EDT | 2024-05-17 | 3.70 | 2.84 | 3.70 | +0.20 | +5.71% | 9 | 273 | 117.58% |
| GME240524P00014000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 3.60 | 2.37 | 4.10 | -0.20 | -5.26% | 1 | 56 | 99.61% |
| GME240621P00014000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 4.10 | 3.40 | 4.35 | -0.17 | -3.98% | 2 | 350 | 111.33% |
| GME240719P00014000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 4.43 | 3.60 | 4.80 | 0.00 | - | 24 | 173 | 106.84% |
| GME241018P00014000 | 2024-04-08 10:18AM EDT | 2024-10-18 | 4.62 | 4.25 | 5.45 | 0.00 | - | 3 | 518 | 95.41% |
© 2024 Yahoo. All rights reserved.