New Zealand markets open in 3 hours 37 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:38.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628C000380002024-06-21 3:58PM EDT2024-06-280.390.340.40-0.31-44.29%474499258.98%
GME240705C000380002024-06-21 3:50PM EDT2024-07-050.660.480.70-0.39-37.14%38336199.22%
GME240712C000380002024-06-21 3:20PM EDT2024-07-120.970.821.14-0.68-41.21%780187.50%
GME240719C000380002024-06-21 3:59PM EDT2024-07-191.411.231.46-0.69-32.86%284975180.27%
GME240726C000380002024-06-21 2:54PM EDT2024-07-261.751.482.04-0.35-16.67%1045178.08%
GME240802C000380002024-06-18 3:12PM EDT2024-08-022.501.752.37+2.50--28173.05%
GME240816C000380002024-06-21 2:17PM EDT2024-08-162.902.472.790.00-6196166.41%
GME241018C000380002024-06-21 3:33PM EDT2024-10-184.153.854.70-1.15-21.70%4161145.07%
GME250117C000380002024-06-21 12:56PM EDT2025-01-177.005.606.50+0.50+7.69%273133.64%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628P000380002024-06-21 3:06PM EDT2024-06-2814.3614.1514.65+1.49+11.58%1458251.95%
GME240705P000380002024-06-10 12:12PM EDT2024-07-0518.1513.1014.950.00-35224.61%
GME240712P000380002024-06-17 1:34PM EDT2024-07-1214.9614.7015.300.00-147184.38%
GME240719P000380002024-06-21 2:16PM EDT2024-07-1914.6214.9515.55+0.28+1.95%4827171.97%
GME240726P000380002024-06-11 3:59PM EDT2024-07-2617.0514.4016.050.00-14152.15%
GME240816P000380002024-06-21 3:34PM EDT2024-08-1616.3516.0016.70+0.48+3.02%241156.05%
GME241018P000380002024-06-14 10:12AM EDT2024-10-1817.0017.5018.450.00-227138.18%
GME250117P000380002024-06-21 2:23PM EDT2025-01-1718.9018.7519.85+0.38+2.05%154122.31%