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
63,616.09 -541.42 (-0.84%) CMC Crypto 200
1,325.96 -70.57 (-5.05%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 2024-04-26 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 0.00% |
| GME240503C00005000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 5.31 | 6.30 | 7.80 | 0.00 | - | 5 | 5 | 406.25% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 2024-05-17 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 5.60 | 6.20 | 7.70 | 0.00 | - | 1 | 16 | 121.09% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 5.07 | 5.85 | 7.40 | 0.00 | - | 2 | 15 | 176.56% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 5.27 | 5.75 | 8.80 | 0.00 | - | 2 | 9 | 111.52% |
| GME250117C00005000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 7.25 | 6.50 | 8.10 | +1.55 | +27.19% | 1 | 191 | 92.38% |
| GME250620C00005000 | 2024-04-23 9:39AM EDT | 2025-06-20 | 5.93 | 5.95 | 10.10 | 0.00 | - | 2 | 30 | 110.55% |
| GME260116C00005000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 7.35 | 7.50 | 10.50 | 0.00 | - | 6 | 179 | 128.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 650.00% |
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.07 | 0.00 | - | 200 | 204 | 303.13% |
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 278.91% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 72 | 204.69% |
| GME240621P00005000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 8 | 293 | 114.06% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 325 | 110.94% |
| GME241018P00005000 | 2024-04-19 2:22PM EDT | 2024-10-18 | 0.29 | 0.09 | 0.35 | 0.00 | - | 2 | 377 | 95.51% |
| GME250117P00005000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 0.45 | 0.29 | 0.55 | +0.02 | +4.65% | 2 | 898 | 93.95% |
| GME250620P00005000 | 2024-04-10 12:02PM EDT | 2025-06-20 | 0.37 | 0.50 | 0.94 | 0.00 | - | 1 | 39 | 91.02% |
| GME260116P00005000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 1.02 | 0.87 | 1.10 | 0.00 | - | 4 | 372 | 84.91% |
© 2024 Yahoo. All rights reserved.