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:19.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000190002024-05-28 3:58PM EDT2024-05-314.900.000.000.00-1,57700.00%
GME240607C000190002024-05-28 3:55PM EDT2024-06-075.900.000.000.00-1,18900.00%
GME240614C000190002024-05-28 3:36PM EDT2024-06-146.260.000.000.00-35300.00%
GME240621C000190002024-05-28 3:35PM EDT2024-06-216.750.000.000.00-11100.00%
GME240628C000190002024-05-28 3:48PM EDT2024-06-286.460.000.000.00-4800.00%
GME240705C000190002024-05-24 9:47AM EDT2024-07-055.500.000.000.00-100.00%
GME240719C000190002024-05-28 2:37PM EDT2024-07-197.060.000.000.00-1900.00%
GME240816C000190002024-05-28 12:25PM EDT2024-08-169.500.000.000.00-900.00%
GME241018C000190002024-05-28 2:04PM EDT2024-10-188.930.000.000.00-6600.00%
GME250117C000190002024-05-28 12:49PM EDT2025-01-1711.100.000.000.00-700.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000190002024-05-28 3:59PM EDT2024-05-310.290.000.000.00-10,696050.00%
GME240607P000190002024-05-28 3:59PM EDT2024-06-071.200.000.000.00-1,391025.00%
GME240614P000190002024-05-28 3:56PM EDT2024-06-142.140.000.000.00-78025.00%
GME240621P000190002024-05-28 3:54PM EDT2024-06-212.450.000.000.00-250025.00%
GME240628P000190002024-05-28 3:47PM EDT2024-06-282.550.000.000.00-22025.00%
GME240705P000190002024-05-28 1:36PM EDT2024-07-052.910.000.000.00-9012.50%
GME240719P000190002024-05-28 3:34PM EDT2024-07-193.550.000.000.00-57012.50%
GME240816P000190002024-05-28 2:47PM EDT2024-08-164.100.000.000.00-141012.50%
GME241018P000190002024-05-24 3:39PM EDT2024-10-186.000.000.000.00-406.25%
GME250117P000190002024-05-28 3:34PM EDT2025-01-175.950.000.000.00-3406.25%