New Zealand markets open in 5 hours 21 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.69-2.52 (-11.36%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000140002024-05-20 12:05PM EDT2024-05-245.795.055.80-2.39-29.22%42286196.09%
GME240531C000140002024-05-20 11:54AM EDT2024-05-316.045.356.00-1.56-20.53%16630165.23%
GME240607C000140002024-05-20 9:46AM EDT2024-06-078.325.456.15-0.18-2.12%2212100.39%
GME240614C000140002024-05-20 12:18PM EDT2024-06-146.205.606.45-2.33-27.32%2102114.84%
GME240621C000140002024-05-20 12:10PM EDT2024-06-216.315.956.80-2.59-29.10%441,933130.86%
GME240628C000140002024-05-20 11:14AM EDT2024-06-287.756.057.20-1.05-11.93%823135.06%
GME240719C000140002024-05-20 12:00PM EDT2024-07-197.286.307.10-2.22-23.37%12874113.09%
GME241018C000140002024-05-17 3:10PM EDT2024-10-1810.407.658.400.00-27525110.25%
GME250117C000140002024-05-20 10:00AM EDT2025-01-1710.688.309.40+1.43+15.46%278105.35%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000140002024-05-20 12:24PM EDT2024-05-240.200.180.20-0.01-4.76%2,3823,118221.88%
GME240531P000140002024-05-20 12:15PM EDT2024-05-310.460.430.50-0.22-32.35%765580187.70%
GME240607P000140002024-05-20 12:16PM EDT2024-06-070.690.550.75-0.21-23.33%29458168.55%
GME240614P000140002024-05-20 11:28AM EDT2024-06-140.870.700.91-0.25-22.32%5155156.93%
GME240621P000140002024-05-20 12:24PM EDT2024-06-211.000.931.06-0.15-12.40%3830152.54%
GME240628P000140002024-05-20 12:01PM EDT2024-06-281.001.011.36-0.43-30.07%16277150.00%
GME240719P000140002024-05-20 12:16PM EDT2024-07-191.511.381.62-0.31-17.03%226624136.33%
GME241018P000140002024-05-20 12:22PM EDT2024-10-182.782.622.99-0.02-0.71%2610123.24%
GME250117P000140002024-05-20 12:16PM EDT2025-01-173.453.353.85-0.10-2.82%178114.94%