New Zealand markets open in 5 hours 21 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.71-2.50 (-11.26%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:13.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000130002024-05-20 11:14AM EDT2024-05-248.005.956.75-0.90-10.11%43,829187.50%
GME240531C000130002024-05-20 11:56AM EDT2024-05-316.806.006.75-1.20-15.00%2659121.88%
GME240607C000130002024-05-20 9:52AM EDT2024-06-079.556.206.95+0.85+9.77%5108141.80%
GME240614C000130002024-05-20 12:10PM EDT2024-06-147.006.357.15-2.18-23.75%33082.81%
GME240621C000130002024-05-20 12:22PM EDT2024-06-217.156.557.15-3.05-28.11%322,72793.95%
GME240628C000130002024-05-20 12:23PM EDT2024-06-287.256.707.45-2.05-22.91%2912110.16%
GME240719C000130002024-05-20 11:52AM EDT2024-07-197.727.107.65-2.28-22.80%12890109.18%
GME241018C000130002024-05-17 3:38PM EDT2024-10-1810.718.109.00-0.49-4.37%24,524108.30%
GME250117C000130002024-05-20 11:53AM EDT2025-01-179.508.609.80-1.67-14.95%281,321101.22%
GME250620C000130002024-05-20 12:22PM EDT2025-06-2010.2010.2011.30-6.90-40.35%11125108.01%
GME260116C000130002024-05-20 10:56AM EDT2026-01-1613.0310.1512.80-0.08-0.61%381,37598.54%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000130002024-05-20 12:23PM EDT2024-05-240.110.110.13-0.02-15.38%2,8094,893232.81%
GME240531P000130002024-05-20 12:16PM EDT2024-05-310.280.250.30-0.12-30.00%524987185.16%
GME240607P000130002024-05-20 12:23PM EDT2024-06-070.410.380.50-0.23-35.94%730169.53%
GME240614P000130002024-05-20 11:35AM EDT2024-06-140.580.450.78-0.27-31.76%88354162.50%
GME240621P000130002024-05-20 12:19PM EDT2024-06-210.700.650.76-0.29-29.29%3985,558151.66%
GME240628P000130002024-05-20 11:02AM EDT2024-06-280.800.631.06-0.29-26.61%32126147.85%
GME240719P000130002024-05-20 11:54AM EDT2024-07-191.121.011.20-0.27-19.42%2850133.89%
GME241018P000130002024-05-20 10:47AM EDT2024-10-182.102.052.34-0.24-10.26%123,563119.14%
GME250117P000130002024-05-17 3:15PM EDT2025-01-173.002.703.250.00-27874112.74%
GME250620P000130002024-05-20 12:12PM EDT2025-06-203.803.654.35-0.55-12.64%9193107.28%
GME260116P000130002024-05-20 12:11PM EDT2026-01-164.564.005.00+0.01+0.22%521694.43%