New Zealand markets close in 4 hours 5 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.01+2.09 (+13.13%)
At close: 04:00PM EDT
18.45 +0.44 (+2.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:12.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510C000125002024-05-09 3:58PM EDT2024-05-105.605.355.65+2.18+63.74%281,188496.88%
GME240517C000125002024-05-09 3:57PM EDT2024-05-175.705.406.00+2.10+58.33%3,1483,656189.84%
GME240524C000125002024-05-09 3:54PM EDT2024-05-245.975.306.55+2.00+50.38%511549175.00%
GME240531C000125002024-05-09 12:51PM EDT2024-05-313.874.907.15-0.23-5.61%1153155.86%
GME240607C000125002024-05-09 3:35PM EDT2024-06-075.235.307.50+0.27+5.44%3133168.55%
GME240614C000125002024-05-06 11:54AM EDT2024-06-143.144.957.850.00-27151.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510P000125002024-05-09 3:59PM EDT2024-05-100.030.010.030.00-3721,285340.63%
GME240517P000125002024-05-09 3:59PM EDT2024-05-170.150.150.30-0.22-59.46%390906198.44%
GME240524P000125002024-05-09 3:46PM EDT2024-05-240.390.160.63+0.04+11.43%2982172.27%
GME240531P000125002024-05-09 11:55AM EDT2024-05-311.100.330.94+0.28+34.15%177168.55%
GME240607P000125002024-05-09 3:53PM EDT2024-06-070.400.401.15-0.70-63.64%53216158.98%
GME240614P000125002024-05-09 3:50PM EDT2024-06-140.790.361.90-0.42-34.71%18168.36%