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
60,814.50 -2,016.58 (-3.21%) CMC Crypto 200
1,261.03 -96.98 (-7.14%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00021000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.20 | -0.73 | -41.01% | 1,250 | 1,190 | 234.96% |
| GME240524C00021000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.43 | 1.43 | 1.72 | -0.75 | -34.40% | 89 | 224 | 202.93% |
| GME240531C00021000 | 2024-05-10 2:49PM EDT | 2024-05-31 | 2.10 | 1.59 | 2.11 | -0.38 | -15.32% | 33 | 259 | 182.62% |
| GME240607C00021000 | 2024-05-10 12:58PM EDT | 2024-06-07 | 2.21 | 1.82 | 2.30 | +0.24 | +12.18% | 31 | 15 | 169.24% |
| GME240614C00021000 | 2024-05-10 3:19PM EDT | 2024-06-14 | 2.55 | 2.05 | 2.67 | +0.55 | +27.50% | 18 | 2 | 165.43% |
| GME240621C00021000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 2.38 | 2.19 | 2.60 | -0.67 | -21.97% | 28 | 1,348 | 152.44% |
| GME240719C00021000 | 2024-05-10 10:49AM EDT | 2024-07-19 | 3.20 | 2.45 | 3.35 | -0.20 | -5.88% | 31 | 155 | 134.67% |
| GME241018C00021000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 3.75 | 3.25 | 4.20 | +0.47 | +14.33% | 24 | 40 | 106.64% |
| GME250117C00021000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 5.01 | 4.30 | 5.15 | 0.00 | - | 25 | 24 | 102.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00021000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 4.10 | 3.65 | 5.75 | -2.05 | -33.33% | 1 | 15 | 241.60% |
| GME240531P00021000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 5.54 | 5.00 | 6.25 | -1.22 | -18.05% | 4 | 3 | 196.88% |
| GME240621P00021000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 6.15 | 5.75 | 6.60 | +0.20 | +3.36% | 7 | 41 | 162.70% |
| GME240719P00021000 | 2024-05-03 10:10AM EDT | 2024-07-19 | 10.70 | 5.40 | 7.90 | 0.00 | - | 1 | 8 | 141.60% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 2024-10-18 | 9.81 | 10.10 | 11.85 | 0.00 | - | 1 | 11 | 191.11% |
© 2024 Yahoo. All rights reserved.