Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,809.20 -2,755.85 (-4.14%) CMC Crypto 200
1,355.39 -27.18 (-1.97%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00020000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 1,282 | 50.00% |
| GME240503C00020000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 1,972 | 50.00% |
| GME240510C00020000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 156 | 50.00% |
| GME240517C00020000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,545 | 3,872 | 50.00% |
| GME240524C00020000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 170 | 50.00% |
| GME240531C00020000 | 2024-04-24 3:42PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65 | 146 | 50.00% |
| GME240621C00020000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 738 | 8,751 | 25.00% |
| GME240719C00020000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 119 | 2,295 | 25.00% |
| GME241018C00020000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 47 | 837 | 25.00% |
| GME250117C00020000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 2,600 | 12.50% |
| GME250620C00020000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 12.50% |
| GME260116C00020000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 2024-04-26 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 2024-05-17 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| GME240719P00020000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| GME250117P00020000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 0.00% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 47.61% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.