New Zealand markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.78+4.78 (+25.16%)
At close: 04:00PM EDT
23.19 -0.59 (-2.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000100002024-05-28 3:55PM EDT2024-05-3113.700.000.000.00-5500.00%
GME240607C000100002024-05-28 2:29PM EDT2024-06-0713.700.000.000.00-1600.00%
GME240614C000100002024-05-28 9:38AM EDT2024-06-1412.250.000.000.00-200.00%
GME240621C000100002024-05-28 2:35PM EDT2024-06-2113.000.000.000.00-7300.00%
GME240628C000100002024-05-23 2:00PM EDT2024-06-2810.000.000.000.00-200.00%
GME240705C000100002024-05-28 2:23PM EDT2024-07-0513.050.000.000.00-1400.00%
GME240719C000100002024-05-28 3:47PM EDT2024-07-1913.290.000.000.00-700.00%
GME240816C000100002024-05-28 1:29PM EDT2024-08-1613.000.000.000.00-1000.00%
GME241018C000100002024-05-28 1:02PM EDT2024-10-1814.770.000.000.00-10500.00%
GME250117C000100002024-05-28 3:09PM EDT2025-01-1714.060.000.000.00-1600.00%
GME250620C000100002024-05-24 1:47PM EDT2025-06-2010.150.000.000.00-100.00%
GME260116C000100002024-05-28 3:59PM EDT2026-01-1616.100.000.000.00-19100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000100002024-05-28 3:35PM EDT2024-05-310.010.000.000.00-480050.00%
GME240607P000100002024-05-28 3:55PM EDT2024-06-070.020.000.000.00-1,178050.00%
GME240614P000100002024-05-28 3:18PM EDT2024-06-140.060.000.000.00-308050.00%
GME240621P000100002024-05-28 3:59PM EDT2024-06-210.080.000.000.00-3,804050.00%
GME240628P000100002024-05-28 3:03PM EDT2024-06-280.110.000.000.00-415050.00%
GME240705P000100002024-05-28 3:42PM EDT2024-07-050.140.000.000.00-22050.00%
GME240719P000100002024-05-28 3:37PM EDT2024-07-190.220.000.000.00-599050.00%
GME240816P000100002024-05-28 2:43PM EDT2024-08-160.390.000.000.00-174050.00%
GME241018P000100002024-05-28 3:51PM EDT2024-10-180.650.000.000.00-501025.00%
GME250117P000100002024-05-28 3:50PM EDT2025-01-171.250.000.000.00-56025.00%
GME250620P000100002024-05-28 12:27PM EDT2025-06-201.920.000.000.00-7025.00%
GME260116P000100002024-05-28 2:47PM EDT2026-01-162.890.000.000.00-5012.50%