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
63,392.31 +357.18 (+0.57%) CMC Crypto 200
1,317.04 +40.06 (+3.14%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 2024-05-10 | 3.45 | 7.80 | 10.55 | 0.00 | - | 2 | 3 | 575.78% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 4.00 | 7.75 | 9.90 | 0.00 | - | 1 | 13 | 313.67% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 7.85 | 10.55 | 0.00 | - | 1 | 1 | 275.00% |
| GME240607C00008000 | 2024-04-26 12:12PM EDT | 2024-06-07 | 3.67 | 7.80 | 10.60 | 0.00 | - | 7 | 7 | 244.92% |
| GME240621C00008000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 8.50 | 7.95 | 10.05 | +3.38 | +66.02% | 6 | 17 | 184.57% |
| GME240719C00008000 | 2024-04-29 10:25AM EDT | 2024-07-19 | 4.05 | 7.90 | 10.00 | 0.00 | - | 1 | 6 | 141.99% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 2024-10-18 | 3.95 | 8.05 | 10.10 | 0.00 | - | 1 | 11 | 103.42% |
| GME250117C00008000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 9.82 | 8.75 | 10.45 | +3.42 | +53.44% | 6 | 159 | 105.66% |
| GME250620C00008000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 9.55 | 7.90 | 10.80 | +4.55 | +91.00% | 5 | 22 | 75.49% |
| GME260116C00008000 | 2024-05-03 3:28PM EDT | 2026-01-16 | 10.00 | 8.60 | 13.00 | +4.00 | +66.67% | 11 | 135 | 97.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00008000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 183 | 160 | 237.50% |
| GME240517P00008000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 379 | 690 | 181.25% |
| GME240524P00008000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.18 | -0.07 | -43.75% | 7 | 38 | 185.94% |
| GME240531P00008000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 0.28 | 0.02 | 0.29 | +0.07 | +33.33% | 50 | 4 | 176.17% |
| GME240621P00008000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.30 | -0.31 | -68.89% | 230 | 3,013 | 142.58% |
| GME240719P00008000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.60 | -0.25 | -41.67% | 10 | 751 | 123.63% |
| GME241018P00008000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.63 | 0.05 | 0.96 | -0.57 | -47.50% | 24 | 434 | 97.46% |
| GME250117P00008000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 0.97 | 0.66 | 2.72 | -0.59 | -37.82% | 9 | 556 | 127.25% |
| GME250620P00008000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 1.60 | 1.00 | 4.05 | -0.56 | -25.93% | 30 | 52 | 125.39% |
| GME260116P00008000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.55 | 1.50 | 2.70 | -0.97 | -38.49% | 4 | 132 | 91.85% |
© 2024 Yahoo. All rights reserved.