New Zealand markets open in 3 hours 18 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.93-1.66 (-6.49%)
At close: 04:00PM EDT
23.85 -0.08 (-0.33%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628C001000002024-06-21 3:59PM EDT2024-06-280.100.090.10-0.05-33.33%1,40812,044478.13%
GME240719C001000002024-06-21 3:57PM EDT2024-07-190.450.430.51-0.20-30.77%1,54620,924286.52%
GME240816C001000002024-06-21 3:58PM EDT2024-08-160.860.831.00-0.19-18.10%94512,600228.71%
GME241018C001000002024-06-21 3:59PM EDT2024-10-181.871.492.32-0.13-6.50%41929185.84%
GME250117C001000002024-06-21 3:18PM EDT2025-01-172.802.753.30-0.34-10.83%713,249159.47%
GME250620C001000002024-06-21 3:54PM EDT2025-06-203.753.603.90-0.65-14.77%114679129.74%
GME260116C001000002024-06-21 3:19PM EDT2026-01-164.604.756.65-0.80-14.81%4220120.46%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628P001000002024-06-21 3:39PM EDT2024-06-2876.2574.2578.60+0.28+0.37%1043578.91%
GME240719P001000002024-06-13 3:10PM EDT2024-07-1973.0076.0078.800.00-21355.08%
GME240816P001000002024-06-20 9:31AM EDT2024-08-1675.8074.5077.100.00-16234.77%
GME241018P001000002024-06-21 12:41PM EDT2024-10-1876.1076.4578.05+5.30+7.49%12165.28%
GME250117P001000002024-06-17 1:08PM EDT2025-01-1776.7376.3578.250.00-2591125.44%
GME250620P001000002024-06-06 12:04PM EDT2025-06-2073.1076.1581.250.00-627116.11%
GME260116P001000002024-06-10 2:04PM EDT2026-01-1679.7575.3081.650.00-47690.11%