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:18.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000185002024-05-28 3:59PM EDT2024-05-315.410.000.000.00-49500.00%
GME240607C000185002024-05-28 3:59PM EDT2024-06-076.130.000.000.00-50400.00%
GME240614C000185002024-05-28 3:58PM EDT2024-06-147.000.000.000.00-8600.00%
GME240621C000185002024-05-28 12:48PM EDT2024-06-217.750.000.000.00-6900.00%
GME240628C000185002024-05-28 2:36PM EDT2024-06-286.550.000.000.00-2700.00%
GME240705C000185002024-05-24 3:14PM EDT2024-07-054.900.000.000.00-500.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000185002024-05-28 3:57PM EDT2024-05-310.260.000.000.00-3,257050.00%
GME240607P000185002024-05-28 3:51PM EDT2024-06-070.990.000.000.00-202050.00%
GME240614P000185002024-05-28 3:59PM EDT2024-06-142.140.000.000.00-95025.00%
GME240621P000185002024-05-28 2:36PM EDT2024-06-212.250.000.000.00-15025.00%
GME240628P000185002024-05-28 3:36PM EDT2024-06-282.430.000.000.00-20025.00%
GME240705P000185002024-05-28 12:24PM EDT2024-07-052.700.000.000.00-2025.00%