New Zealand markets open in 5 hours 9 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.56-2.65 (-11.93%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:16.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000160002024-05-20 12:10PM EDT2024-05-243.953.854.50-2.90-42.34%661,049228.32%
GME240531C000160002024-05-20 12:23PM EDT2024-05-314.404.254.95-2.95-40.14%721,032189.26%
GME240607C000160002024-05-20 10:14AM EDT2024-06-077.554.605.25+1.40+22.76%8181174.22%
GME240614C000160002024-05-20 12:19PM EDT2024-06-145.274.905.75-2.53-32.44%17136173.14%
GME240621C000160002024-05-20 12:23PM EDT2024-06-214.805.105.70-3.27-40.52%5435,815157.72%
GME240628C000160002024-05-20 11:34AM EDT2024-06-286.305.256.05-0.39-5.83%161155.18%
GME240719C000160002024-05-20 11:45AM EDT2024-07-196.355.756.50-2.00-23.95%21,159143.95%
GME241018C000160002024-05-17 3:10PM EDT2024-10-189.707.057.950.00-9666124.71%
GME250117C000160002024-05-17 3:27PM EDT2025-01-1710.307.808.600.00-261112.31%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000160002024-05-20 12:36PM EDT2024-05-240.500.470.50-0.05-9.09%3,4851,742206.64%
GME240531P000160002024-05-20 12:30PM EDT2024-05-310.930.931.09-0.34-26.77%308714186.33%
GME240607P000160002024-05-20 12:32PM EDT2024-06-071.461.191.46-0.24-16.90%62291171.29%
GME240614P000160002024-05-20 12:32PM EDT2024-06-141.661.551.87-0.39-17.18%33233169.92%
GME240621P000160002024-05-20 12:33PM EDT2024-06-211.821.701.82-0.29-13.74%2990153.42%
GME240628P000160002024-05-20 11:11AM EDT2024-06-282.231.842.28+0.01+0.45%695153.81%
GME240719P000160002024-05-20 12:14PM EDT2024-07-192.602.352.69-0.05-1.89%100142.29%
GME241018P000160002024-05-20 11:42AM EDT2024-10-183.803.654.15+0.10+2.70%45202123.73%
GME250117P000160002024-05-17 3:16PM EDT2025-01-174.644.354.850.00-94136111.55%