New Zealand markets open in 6 hours 5 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.74-2.47 (-11.14%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:10.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000105002024-05-20 11:38AM EDT2024-05-249.509.009.95-1.45-13.24%4100387.50%
GME240531C000105002024-05-20 9:59AM EDT2024-05-3111.509.2510.05+1.41+13.97%6155289.84%
GME240607C000105002024-05-17 11:29AM EDT2024-06-0710.509.1510.100.00-215226.37%
GME240614C000105002024-05-14 1:18PM EDT2024-06-1425.509.2510.200.00-119207.03%
GME240628C000105002024-05-14 1:43PM EDT2024-06-2833.109.3010.300.00--1174.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000105002024-05-20 11:34AM EDT2024-05-240.030.020.03-0.02-50.00%2671,482253.13%
GME240531P000105002024-05-20 10:52AM EDT2024-05-310.030.030.06-0.14-82.35%48500178.13%
GME240607P000105002024-05-20 10:33AM EDT2024-06-070.180.050.18-0.10-35.71%17368168.75%
GME240614P000105002024-05-17 3:32PM EDT2024-06-140.270.080.38-0.08-22.86%270168.36%
GME240628P000105002024-05-17 12:25PM EDT2024-06-280.500.250.410.00-247148.83%