Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,340.68 +126.78 (+0.20%) CMC Crypto 200
1,316.26 +39.28 (+3.08%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00007000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 5.46 | 8.75 | 10.80 | 0.00 | - | 13 | 315 | 347.27% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 2024-05-24 | 4.10 | 8.80 | 11.50 | 0.00 | - | 2 | 1 | 357.81% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 4.50 | 8.95 | 11.00 | 0.00 | - | 2 | 3 | 209.38% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 3.68 | 8.70 | 11.25 | 0.00 | - | 1 | 27 | 166.41% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 4.40 | 8.65 | 11.70 | 0.00 | - | 1 | 1 | 125.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 256.25% |
| GME240517P00007000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 207 | 187.50% |
| GME240531P00007000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.45 | -0.23 | -85.19% | 44 | 1 | 222.66% |
| GME240621P00007000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.14 | -0.12 | -54.55% | 7 | 90 | 139.84% |
| GME240719P00007000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.47 | +0.22 | +88.00% | 2 | 312 | 134.38% |
| GME241018P00007000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 0.53 | 0.01 | 0.95 | -0.25 | -32.05% | 1 | 1,376 | 110.45% |
© 2024 Yahoo. All rights reserved.