New Zealand markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed 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:90.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628C000900002024-06-21 3:59PM EDT2024-06-280.100.090.10-0.14-58.33%469835450.00%
GME240705C000900002024-06-21 3:35PM EDT2024-07-050.200.180.31-0.13-39.39%2791,564350.00%
GME240712C000900002024-06-21 11:20AM EDT2024-07-120.580.290.62+0.22+61.11%3253313.28%
GME240719C000900002024-06-21 3:56PM EDT2024-07-190.540.380.73-0.25-31.65%23761279.88%
GME240726C000900002024-06-21 2:57PM EDT2024-07-260.600.550.99-0.07-10.45%42537266.41%
GME240816C000900002024-06-21 3:37PM EDT2024-08-160.950.911.09-0.02-2.06%21268221.68%
GME241018C000900002024-06-20 3:57PM EDT2024-10-182.641.262.420.00-699175.93%
GME250117C000900002024-06-20 12:06PM EDT2025-01-173.302.143.300.00-111453148.00%
GME250620C000900002024-06-21 3:15PM EDT2025-06-204.073.304.20-0.63-13.40%7221124.76%
GME260116C000900002024-06-20 1:49PM EDT2026-01-165.804.757.000.00-116117.92%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240719P000900002024-06-10 1:09PM EDT2024-07-1968.3564.2568.850.00-23272.46%
GME241018P000900002024-06-12 12:00PM EDT2024-10-1865.6065.0068.050.00-47129.20%
GME250117P000900002024-06-13 9:54AM EDT2025-01-1767.6567.1568.250.00-4115128.13%
GME250620P000900002024-06-13 10:27AM EDT2025-06-2068.4066.1571.700.00-2198114.11%
GME260116P000900002024-06-10 2:22PM EDT2026-01-1670.2565.3072.100.00-10912888.60%