New Zealand markets open in 3 hours 12 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:120.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628C001200002024-06-21 3:59PM EDT2024-06-280.080.070.09-0.05-38.46%6683,577514.06%
GME240719C001200002024-06-21 3:57PM EDT2024-07-190.400.310.45-0.17-29.82%821,711301.17%
GME240816C001200002024-06-21 3:52PM EDT2024-08-160.920.520.90-0.04-4.17%31577235.64%
GME241018C001200002024-06-21 2:47PM EDT2024-10-181.611.351.80-0.19-10.56%91282190.63%
GME250117C001200002024-06-21 12:20PM EDT2025-01-172.382.003.30-0.46-16.20%4772163.87%
GME250620C001200002024-06-21 2:39PM EDT2025-06-203.453.153.50-0.25-6.76%2229132.91%
GME260116C001200002024-06-21 10:48AM EDT2026-01-165.104.054.90-0.03-0.58%3773116.50%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628P001200002024-06-07 3:09PM EDT2024-06-2894.5094.2598.550.00-22624.61%
GME240719P001200002024-06-07 10:25AM EDT2024-07-1989.5095.5098.750.00-66364.26%
GME240816P001200002024-06-20 9:31AM EDT2024-08-1695.2094.3598.850.00-12223.44%
GME241018P001200002024-06-04 12:58PM EDT2024-10-1895.5094.6098.050.00-107135.64%
GME250117P001200002024-06-12 11:18AM EDT2025-01-1793.8295.9597.750.00-1118123.34%
GME250620P001200002024-06-10 3:51PM EDT2025-06-2097.7596.15100.300.00-530406117.70%
GME260116P001200002024-06-17 10:32AM EDT2026-01-1695.7094.75101.500.00-1044792.63%