Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,661.69 -517.51 (-0.82%) CMC Crypto 200
885.54 0.00 (0.00%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00017000 | 2024-04-17 2:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 4,059 | 50.00% |
| GME240426C00017000 | 2024-04-17 11:41AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 332 | 50.00% |
| GME240503C00017000 | 2024-04-15 3:41PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 564 | 50.00% |
| GME240510C00017000 | 2024-04-12 3:33PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 50.00% |
| GME240517C00017000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 594 | 50.00% |
| GME240524C00017000 | 2024-04-11 1:35PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 110 | 50.00% |
| GME240621C00017000 | 2024-04-17 12:03PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 582 | 25.00% |
| GME240719C00017000 | 2024-04-16 12:41PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 444 | 25.00% |
| GME241018C00017000 | 2024-04-17 11:20AM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 12.50% |
| GME250620C00017000 | 2024-04-15 2:47PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| GME260116C00017000 | 2024-04-16 9:56AM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00017000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 150 | 183 | 0.00% |
| GME240426P00017000 | 2024-04-05 3:29PM EDT | 2024-04-26 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GME240503P00017000 | 2024-04-15 11:25AM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240510P00017000 | 2024-04-05 3:29PM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240517P00017000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 6.87 | 0.00 | 0.00 | 0.00 | - | 26 | 128 | 0.00% |
| GME240621P00017000 | 2024-04-12 2:44PM EDT | 2024-06-21 | 6.43 | 0.00 | 0.00 | 0.00 | - | 11 | 969 | 0.00% |
| GME240719P00017000 | 2024-04-16 1:15PM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 0.00% |
| GME241018P00017000 | 2024-04-16 1:15PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| GME250620P00017000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| GME260116P00017000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.