New Zealand markets open in 5 hours 22 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.72-2.49 (-11.21%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000120002024-05-20 12:23PM EDT2024-05-247.457.107.45-3.25-30.95%273,8320.00%
GME240531C000120002024-05-20 12:08PM EDT2024-05-317.766.857.65-2.18-21.93%235370.00%
GME240607C000120002024-05-20 9:54AM EDT2024-06-079.617.057.650.00-41810.00%
GME240614C000120002024-05-16 11:33AM EDT2024-06-1418.687.157.950.00-10203137.89%
GME240621C000120002024-05-20 12:02PM EDT2024-06-218.147.407.90-2.71-24.98%949,461115.23%
GME240628C000120002024-05-17 3:59PM EDT2024-06-2811.057.408.500.00-27111.33%
GME240719C000120002024-05-20 12:19PM EDT2024-07-197.557.758.30-1.90-20.11%343697.27%
GME241018C000120002024-05-20 10:35AM EDT2024-10-1810.808.659.55-0.10-0.92%101,776105.62%
GME250117C000120002024-05-20 9:49AM EDT2025-01-1711.659.1510.25+0.42+3.74%24099.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000120002024-05-20 12:19PM EDT2024-05-240.060.060.07-0.03-30.00%2,0664,224239.06%
GME240531P000120002024-05-20 12:10PM EDT2024-05-310.150.150.23-0.11-42.31%4953,803193.75%
GME240607P000120002024-05-20 12:21PM EDT2024-06-070.290.270.29-0.17-36.96%852,565170.12%
GME240614P000120002024-05-20 12:12PM EDT2024-06-140.400.350.41-0.10-20.00%49798158.59%
GME240621P000120002024-05-20 12:23PM EDT2024-06-210.440.400.45-0.16-26.67%3739,429145.70%
GME240628P000120002024-05-20 11:48AM EDT2024-06-280.350.370.78-0.50-58.82%26150145.90%
GME240719P000120002024-05-20 11:38AM EDT2024-07-190.790.710.95-0.31-28.18%2220134.77%
GME241018P000120002024-05-20 11:46AM EDT2024-10-181.791.621.97-0.01-0.56%11549119.78%
GME250117P000120002024-05-20 11:39AM EDT2025-01-172.342.152.55-0.08-3.31%17268109.18%