Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,020.03 -713.94 (-1.10%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00027000 | 2024-04-25 11:44AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.20 | 0.00 | - | 20 | 458 | 191.41% |
| GME240621C00027000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.15 | 0.25 | 0.57 | 0.00 | - | 1 | 290 | 154.88% |
| GME240719C00027000 | 2024-04-25 11:50AM EDT | 2024-07-19 | 0.28 | 0.28 | 0.81 | 0.00 | - | 10 | 421 | 136.82% |
| GME241018C00027000 | 2024-04-26 12:45PM EDT | 2024-10-18 | 0.95 | 0.79 | 1.22 | +0.70 | +280.00% | 9 | 170 | 114.55% |
| GME250117C00027000 | 2024-04-24 3:34PM EDT | 2025-01-17 | 1.03 | 1.13 | 1.78 | 0.00 | - | 1 | 307 | 106.25% |
| GME250620C00027000 | 2024-04-18 1:54PM EDT | 2025-06-20 | 0.76 | 0.68 | 2.82 | 0.00 | - | 1 | 19 | 91.06% |
| GME260116C00027000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00027000 | 2024-03-26 10:43AM EDT | 2024-06-21 | 13.23 | 15.70 | 17.30 | 0.00 | - | 4 | 12 | 211.62% |
| GME240719P00027000 | 2023-12-07 4:40PM EDT | 2024-07-19 | 12.79 | 11.30 | 12.55 | 0.00 | - | 1 | 20 | 0.00% |
| GME241018P00027000 | 2024-03-26 10:43AM EDT | 2024-10-18 | 13.73 | 15.65 | 17.65 | 0.00 | - | 4 | 9 | 125.88% |
| GME250117P00027000 | 2024-04-01 1:11PM EDT | 2025-01-17 | 16.05 | 15.40 | 17.65 | 0.00 | - | 1 | 31 | 98.54% |
| GME250620P00027000 | 2024-03-01 12:14PM EDT | 2025-06-20 | 14.00 | 14.55 | 16.40 | 0.00 | - | 2 | 2 | 75.49% |
| GME260116P00027000 | 2024-02-20 10:30AM EDT | 2026-01-16 | 15.90 | 14.55 | 18.00 | 0.00 | - | 4 | 1 | 59.18% |
© 2024 Yahoo. All rights reserved.