New Zealand markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.78+4.78 (+25.16%)
At close: 04:00PM EDT
23.19 -0.59 (-2.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000170002024-05-28 3:59PM EDT2024-05-316.600.000.000.00-8800.00%
GME240607C000170002024-05-28 1:26PM EDT2024-06-076.500.000.000.00-9100.00%
GME240614C000170002024-05-28 2:37PM EDT2024-06-146.830.000.000.00-3800.00%
GME240621C000170002024-05-28 3:48PM EDT2024-06-217.640.000.000.00-30400.00%
GME240628C000170002024-05-28 1:51PM EDT2024-06-287.700.000.000.00-600.00%
GME240705C000170002024-05-28 3:42PM EDT2024-07-058.150.000.000.00-100.00%
GME240719C000170002024-05-28 1:19PM EDT2024-07-198.440.000.000.00-1200.00%
GME240816C000170002024-05-28 2:54PM EDT2024-08-168.380.000.000.00-500.00%
GME241018C000170002024-05-28 1:28PM EDT2024-10-1810.450.000.000.00-300.00%
GME250117C000170002024-05-28 10:46AM EDT2025-01-1710.000.000.000.00-900.00%
GME250620C000170002024-05-28 1:07PM EDT2025-06-2012.600.000.000.00-700.00%
GME260116C000170002024-05-28 2:44PM EDT2026-01-1612.200.000.000.00-19200.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000170002024-05-28 3:59PM EDT2024-05-310.100.000.000.00-4,854050.00%
GME240607P000170002024-05-28 3:55PM EDT2024-06-070.550.000.000.00-743050.00%
GME240614P000170002024-05-28 3:48PM EDT2024-06-141.250.000.000.00-744050.00%
GME240621P000170002024-05-28 3:42PM EDT2024-06-211.480.000.000.00-528025.00%
GME240628P000170002024-05-28 3:03PM EDT2024-06-281.710.000.000.00-24025.00%
GME240705P000170002024-05-24 3:57PM EDT2024-07-053.000.000.000.00-17025.00%
GME240719P000170002024-05-28 3:59PM EDT2024-07-192.350.000.000.00-284025.00%
GME240816P000170002024-05-28 2:27PM EDT2024-08-162.750.000.000.00-34012.50%
GME241018P000170002024-05-28 2:16PM EDT2024-10-183.650.000.000.00-192012.50%
GME250117P000170002024-05-28 1:31PM EDT2025-01-175.000.000.000.00-6012.50%
GME250620P000170002024-05-28 12:34PM EDT2025-06-205.700.000.000.00-206.25%
GME260116P000170002024-05-28 3:25PM EDT2026-01-166.850.000.000.00-806.25%