NYSE - Nasdaq Real Time Price • USD
GameStop Corp. (GME)
As of 12:08 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00030000 | 4/24/2024 7:35 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,388 | 625.00% |
| GME240517C00030000 | 4/26/2024 3:42 PM | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 812 | 6,392 | 182.03% |
| GME240621C00030000 | 4/26/2024 3:26 PM | 2024-06-21 | 0.21 | 0.20 | 0.25 | 0.04 | 23.53% | 10 | 1,000 | 142.97% |
| GME240719C00030000 | 4/26/2024 3:08 PM | 2024-07-19 | 0.34 | 0.30 | 0.38 | 0.07 | 25.93% | 1 | 1,139 | 128.13% |
| GME241018C00030000 | 4/25/2024 2:05 PM | 2024-10-18 | 0.55 | 0.55 | 1.00 | 0.00 | 0.00% | 2 | 810 | 110.45% |
| GME250117C00030000 | 4/26/2024 3:29 PM | 2025-01-17 | 1.22 | 0.69 | 1.25 | 0.12 | 10.91% | 8 | 1,866 | 96.04% |
| GME250620C00030000 | 4/10/2024 1:48 PM | 2025-06-20 | 1.50 | 1.36 | 2.56 | 0.00 | 0.00% | 1 | 65 | 98.63% |
| GME260116C00030000 | 4/26/2024 2:33 PM | 2026-01-16 | 2.21 | 1.76 | 2.70 | 0.26 | 13.33% | 4 | 1,188 | 85.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00030000 | 4/23/2024 4:59 PM | 2024-06-21 | 19.85 | 18.20 | 19.45 | 0.00 | 0.00% | 5 | 17 | 194.14% |
| GME240719P00030000 | 12/28/2023 3:14 PM | 2024-07-19 | 13.00 | 15.30 | 16.55 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| GME241018P00030000 | 4/3/2024 5:57 PM | 2024-10-18 | 19.03 | 18.05 | 20.00 | 0.00 | 0.00% | 5 | 15 | 118.56% |
| GME250117P00030000 | 3/22/2024 7:42 PM | 2025-01-17 | 18.00 | 19.45 | 20.80 | 0.00 | 0.00% | 1 | 471 | 126.90% |
| GME260116P00030000 | 3/27/2024 1:59 PM | 2026-01-16 | 18.75 | 18.90 | 21.15 | 0.00 | 0.00% | 81 | 86 | 80.91% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.2400
-1.59%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
ORLY O'Reilly Automotive, Inc.
1,044.42
-0.92%
EVGO EVgo, Inc.
1.7900
+4.69%
BBY Best Buy Co., Inc.
75.95
+0.94%
AAP Advance Auto Parts, Inc.
75.03
+0.42%
WOOF Petco Health and Wellness Company, Inc.
1.5500
+2.65%
RH RH
248.45
+2.09%
DKS DICK'S Sporting Goods, Inc.
206.38
+1.06%
ATD.TO Alimentation Couche-Tard Inc.
78.10
+0.93%