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:11.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000110002024-05-28 12:50PM EDT2024-05-3113.300.000.000.00-1100.00%
GME240607C000110002024-05-28 1:36PM EDT2024-06-0711.540.000.000.00-2,82900.00%
GME240614C000110002024-05-28 9:32AM EDT2024-06-1411.500.000.000.00-100.00%
GME240621C000110002024-05-28 12:40PM EDT2024-06-2114.500.000.000.00-1000.00%
GME240628C000110002024-05-24 10:04AM EDT2024-06-287.150.000.000.00-600.00%
GME240719C000110002024-05-28 3:46PM EDT2024-07-1912.370.000.000.00-400.00%
GME240816C000110002024-05-22 3:43PM EDT2024-08-1611.950.000.000.00--00.00%
GME241018C000110002024-05-24 1:03PM EDT2024-10-188.500.000.000.00-700.00%
GME250117C000110002024-05-28 3:43PM EDT2025-01-1713.600.000.000.00-3700.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000110002024-05-28 3:14PM EDT2024-05-310.010.000.000.00-330050.00%
GME240607P000110002024-05-28 3:59PM EDT2024-06-070.020.000.000.00-272050.00%
GME240614P000110002024-05-28 1:23PM EDT2024-06-140.050.000.000.00-82050.00%
GME240621P000110002024-05-28 3:57PM EDT2024-06-210.120.000.000.00-458050.00%
GME240628P000110002024-05-28 11:12AM EDT2024-06-280.220.000.000.00-6050.00%
GME240705P000110002024-05-28 11:00AM EDT2024-07-050.230.000.000.00-5050.00%
GME240719P000110002024-05-28 2:44PM EDT2024-07-190.340.000.000.00-148050.00%
GME240816P000110002024-05-28 11:37AM EDT2024-08-160.510.000.000.00-100050.00%
GME241018P000110002024-05-28 3:34PM EDT2024-10-180.990.000.000.00-240025.00%
GME250117P000110002024-05-28 3:34PM EDT2025-01-171.580.000.000.00-54025.00%