Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,174.40 -13.26 (-0.42%) Nikkei
36,907.92 -1,171.78 (-3.08%) Hang Seng
16,110.63 -275.24 (-1.68%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,286.32 -246.25 (-0.40%) CMC Crypto 200
1,268.99 +383.45 (+41.32%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00022000 | 2024-04-16 12:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,008 | 550.00% |
| GME240426C00022000 | 2024-04-15 12:27PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.07 | 0.00 | - | 27 | 1,149 | 248.44% |
| GME240503C00022000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 141 | 212.50% |
| GME240510C00022000 | 2024-04-18 11:17AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.24 | 0.00 | - | 2 | 9 | 184.38% |
| GME240517C00022000 | 2024-04-15 10:21AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.16 | 0.00 | - | 1 | 295 | 153.91% |
| GME240524C00022000 | 2024-04-08 1:26PM EDT | 2024-05-24 | 0.13 | 0.04 | 0.52 | 0.00 | - | - | 4 | 170.70% |
| GME240621C00022000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.35 | -0.05 | -20.00% | 5 | 1,374 | 128.13% |
| GME240719C00022000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.47 | 0.16 | 0.50 | 0.00 | - | 1 | 1,588 | 111.33% |
| GME241018C00022000 | 2024-04-08 3:59PM EDT | 2024-10-18 | 0.91 | 0.75 | 1.15 | 0.00 | - | 6 | 109 | 108.74% |
| GME250620C00022000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 2.11 | 1.11 | 2.55 | 0.00 | - | 1 | 154 | 92.72% |
| GME260116C00022000 | 2024-04-15 10:32AM EDT | 2026-01-16 | 2.50 | 1.72 | 3.25 | 0.00 | - | 6 | 61 | 88.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00022000 | 2024-04-05 1:50PM EDT | 2024-04-19 | 10.70 | 10.25 | 13.50 | 0.00 | - | 1 | 1 | 931.25% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 9.60 | 11.10 | 12.25 | 0.00 | - | 2 | 0 | 437.11% |
| GME240517P00022000 | 2024-04-12 2:28PM EDT | 2024-05-17 | 11.05 | 11.05 | 12.35 | 0.00 | - | 11 | 26 | 109.38% |
| GME240621P00022000 | 2024-04-11 2:06PM EDT | 2024-06-21 | 10.90 | 11.20 | 12.50 | 0.00 | - | 1 | 97 | 112.89% |
| GME240719P00022000 | 2024-01-16 2:50PM EDT | 2024-07-19 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 11.50 | 12.95 | 0.00 | - | 1 | 225 | 90.23% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 2025-06-20 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 60.64% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 11.47 | 12.55 | 14.05 | 0.00 | - | 20 | 38 | 71.80% |
© 2024 Yahoo. All rights reserved.