Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,880.44 -2,083.88 (-3.31%) CMC Crypto 200
1,260.75 -97.26 (-7.16%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00015000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 2.43 | 2.44 | 2.65 | -0.57 | -19.00% | 2,730 | 6,844 | 221.88% |
| GME240517C00015000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.01 | 2.58 | 3.35 | -0.64 | -17.53% | 1,669 | 23,074 | 147.27% |
| GME240524C00015000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 3.50 | 2.82 | 3.60 | -0.80 | -18.60% | 538 | 3,931 | 130.47% |
| GME240531C00015000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 3.80 | 3.40 | 4.35 | -0.25 | -6.17% | 156 | 1,580 | 155.47% |
| GME240607C00015000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 3.80 | 3.45 | 4.45 | -1.00 | -20.83% | 90 | 279 | 139.94% |
| GME240614C00015000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 4.15 | 3.85 | 5.05 | -0.53 | -11.32% | 77 | 247 | 152.44% |
| GME240621C00015000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.10 | 4.15 | 5.55 | -0.80 | -16.33% | 362 | 4,895 | 158.98% |
| GME240719C00015000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 4.55 | 4.45 | 5.95 | -0.70 | -13.33% | 212 | 2,004 | 136.96% |
| GME241018C00015000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 5.90 | 5.00 | 5.85 | -0.20 | -3.28% | 572 | 1,587 | 96.34% |
| GME250117C00015000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 5.90 | 6.10 | 7.15 | -1.11 | -15.83% | 142 | 1,903 | 101.51% |
| GME250620C00015000 | 2024-05-10 10:38AM EDT | 2025-06-20 | 8.40 | 5.80 | 8.85 | +0.30 | +3.70% | 88 | 519 | 91.58% |
| GME260116C00015000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 8.20 | 8.20 | 10.20 | -1.05 | -11.35% | 31 | 1,068 | 100.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00015000 | 2024-05-10 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,150 | 2,554 | 131.25% |
| GME240517P00015000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.59 | 0.55 | 0.60 | -0.21 | -26.25% | 5,731 | 3,079 | 156.45% |
| GME240524P00015000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.10 | 0.93 | 1.18 | -0.15 | -12.00% | 371 | 530 | 157.62% |
| GME240531P00015000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 1.20 | 1.16 | 1.63 | -0.23 | -16.08% | 209 | 109 | 154.10% |
| GME240607P00015000 | 2024-05-10 11:43AM EDT | 2024-06-07 | 1.78 | 1.40 | 2.11 | -0.72 | -28.80% | 56 | 61 | 155.86% |
| GME240614P00015000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 1.70 | 1.27 | 2.25 | -1.30 | -43.33% | 1 | 6 | 140.14% |
| GME240621P00015000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 1.88 | 1.82 | 2.08 | -0.07 | -3.59% | 233 | 2,033 | 137.50% |
| GME240719P00015000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 2.46 | 2.17 | 2.54 | +0.14 | +6.03% | 89 | 489 | 122.36% |
| GME241018P00015000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 3.30 | 2.90 | 3.75 | 0.00 | - | 65 | 557 | 105.42% |
| GME250117P00015000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 4.00 | 3.70 | 4.45 | +0.05 | +1.27% | 46 | 823 | 99.71% |
| GME250620P00015000 | 2024-05-08 12:34PM EDT | 2025-06-20 | 5.50 | 3.60 | 7.50 | 0.00 | - | 2 | 271 | 103.22% |
| GME260116P00015000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 5.65 | 5.60 | 6.55 | -0.25 | -4.24% | 191 | 1,065 | 91.26% |
© 2024 Yahoo. All rights reserved.