New Zealand markets open in 5 hours 8 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.45-2.76 (-12.43%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:18.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000180002024-05-20 12:34PM EDT2024-05-243.002.752.99-2.50-45.45%3,2191,494237.11%
GME240531C000180002024-05-20 12:28PM EDT2024-05-313.503.203.85-2.90-45.31%87676203.52%
GME240607C000180002024-05-20 12:34PM EDT2024-06-073.973.654.30-2.28-36.48%6294189.16%
GME240614C000180002024-05-20 12:29PM EDT2024-06-144.464.104.75-2.66-37.36%27136185.25%
GME240621C000180002024-05-20 12:16PM EDT2024-06-214.274.254.70-2.63-38.12%865,856166.80%
GME240628C000180002024-05-20 12:17PM EDT2024-06-284.624.455.10-2.68-36.71%4081164.16%
GME240719C000180002024-05-20 12:28PM EDT2024-07-195.355.005.65-2.46-31.50%44726151.90%
GME241018C000180002024-05-20 10:43AM EDT2024-10-188.136.357.25-0.64-7.30%35687129.15%
GME250117C000180002024-05-20 12:26PM EDT2025-01-177.707.258.30-1.97-20.37%71,406119.95%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000180002024-05-20 12:35PM EDT2024-05-241.251.241.28+0.05+4.17%6,0442,652217.77%
GME240531P000180002024-05-20 12:31PM EDT2024-05-311.851.782.03-0.05-2.63%557942190.43%
GME240607P000180002024-05-20 12:19PM EDT2024-06-072.252.112.50-0.31-12.11%29160175.78%
GME240614P000180002024-05-20 12:10PM EDT2024-06-142.852.602.85-0.20-6.56%3799172.17%
GME240621P000180002024-05-20 12:30PM EDT2024-06-212.902.773.00-0.35-10.77%7305,331160.25%
GME240628P000180002024-05-20 12:10PM EDT2024-06-283.302.993.40-0.05-1.49%1960158.69%
GME240719P000180002024-05-20 12:34PM EDT2024-07-193.733.403.90-0.17-4.36%185429144.14%
GME241018P000180002024-05-20 11:21AM EDT2024-10-184.824.955.40-0.13-2.63%2233125.20%
GME250117P000180002024-05-17 3:40PM EDT2025-01-176.105.706.35+0.33+5.72%15502114.43%