New Zealand markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.13+0.18 (+0.75%)
At close: 04:00PM EDT
24.14 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240802C000100002024-07-24 10:51AM EDT2024-08-0214.6513.8014.500.00-13275.00%
GME240809C000100002024-07-24 2:07PM EDT2024-08-0914.0013.8014.550.00-230217.19%
GME240816C000100002024-07-25 9:53AM EDT2024-08-1613.6713.8014.500.00-1489157.81%
GME240823C000100002024-07-26 3:24PM EDT2024-08-2314.4513.6515.05-0.35-2.36%118204.30%
GME240830C000100002024-07-18 11:53AM EDT2024-08-3016.5013.1015.500.00-1015173.05%
GME241018C000100002024-07-25 10:57AM EDT2024-10-1814.4014.0014.650.00-2613114.84%
GME250117C000100002024-07-26 2:46PM EDT2025-01-1714.7513.7515.45+0.75+5.36%222,90098.34%
GME250620C000100002024-07-26 3:26PM EDT2025-06-2015.0012.1016.30-0.30-1.96%5357123.73%
GME260116C000100002024-07-26 2:31PM EDT2026-01-1616.2515.0017.90+0.02+0.12%131,84899.80%
Putsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240802P000100002024-07-24 12:35PM EDT2024-08-020.010.000.010.00-11,437237.50%
GME240809P000100002024-07-25 3:56PM EDT2024-08-090.010.000.010.00-24222162.50%
GME240816P000100002024-07-26 2:53PM EDT2024-08-160.010.000.010.00-1412,823137.50%
GME240823P000100002024-07-24 10:39AM EDT2024-08-230.020.000.020.00-35435125.00%
GME240830P000100002024-07-19 3:04PM EDT2024-08-300.040.010.070.00-2023134.38%
GME241018P000100002024-07-25 3:34PM EDT2024-10-180.040.050.060.00-3076,61291.41%
GME250117P000100002024-07-26 3:23PM EDT2025-01-170.170.160.19+0.01+6.25%62416,71877.93%
GME250620P000100002024-07-25 2:59PM EDT2025-06-200.480.420.580.00-111,09673.00%
GME260116P000100002024-07-26 11:13AM EDT2026-01-161.010.971.09-0.09-8.18%41,57871.48%