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
60,529.59 -1,849.36 (-2.96%) CMC Crypto 200
1,257.60 -100.41 (-7.39%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 15.00 | 13.30 | 15.75 | 0.00 | - | 32 | 15 | 885.16% |
| GME240621C00003000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 10.60 | 13.40 | 15.85 | 0.00 | - | 2 | 11 | 410.94% |
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 2024-07-19 | 15.00 | 13.10 | 15.85 | +7.15 | +91.08% | 3 | 8 | 284.77% |
| GME241018C00003000 | 2024-04-25 9:31AM EDT | 2024-10-18 | 7.80 | 13.20 | 16.15 | 0.00 | - | 4 | 5 | 218.75% |
| GME250117C00003000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 14.35 | 13.30 | 16.10 | +3.30 | +29.86% | 1 | 13 | 177.93% |
| GME250620C00003000 | 2024-05-06 9:48AM EDT | 2025-06-20 | 12.80 | 13.00 | 16.25 | 0.00 | - | 2 | 7 | 133.59% |
| GME260116C00003000 | 2024-05-09 3:25PM EDT | 2026-01-16 | 14.00 | 13.00 | 16.50 | 0.00 | - | 31 | 75 | 117.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| GME240621P00003000 | 2024-05-10 12:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 61 | 235.94% |
| GME240719P00003000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.26 | 0.00 | - | 760 | 84 | 235.94% |
| GME241018P00003000 | 2024-05-10 2:59PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.29 | -0.01 | -16.67% | 20 | 136 | 160.94% |
| GME250117P00003000 | 2024-05-10 10:13AM EDT | 2025-01-17 | 0.03 | 0.05 | 0.13 | -0.09 | -75.00% | 11 | 2,665 | 116.41% |
| GME250620P00003000 | 2024-05-07 9:43AM EDT | 2025-06-20 | 0.28 | 0.01 | 0.40 | 0.00 | - | 1 | 80 | 108.79% |
| GME260116P00003000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 0.38 | 0.31 | 0.50 | +0.08 | +26.67% | 7 | 1,104 | 105.47% |
© 2024 Yahoo. All rights reserved.