New Zealand markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.13+0.18 (+0.75%)
At close: 04:00PM EDT
24.14 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240802C000190002024-07-26 12:12PM EDT2024-08-025.704.805.60+0.57+11.11%111106.25%
GME240816C000190002024-07-25 10:12AM EDT2024-08-165.255.005.50+0.65+14.13%517969.34%
GME240823C000190002024-07-24 9:56AM EDT2024-08-236.645.106.050.00-15087.70%
GME240830C000190002024-07-24 2:45PM EDT2024-08-305.504.906.850.00-1595.51%
GME240920C000190002024-07-24 10:04AM EDT2024-09-206.945.306.800.00-12882.62%
GME241018C000190002024-07-26 1:38PM EDT2024-10-186.986.157.25-0.04-0.57%126087.35%
GME250117C000190002024-07-26 3:59PM EDT2025-01-178.407.809.10+0.10+1.20%132394.58%
Putsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240802P000190002024-07-26 10:23AM EDT2024-08-020.040.020.20+0.01+33.33%95273117.58%
GME240816P000190002024-07-26 2:26PM EDT2024-08-160.080.060.11-0.04-33.33%2135,75164.06%
GME240823P000190002024-07-24 11:30AM EDT2024-08-230.260.050.550.00-1014677.05%
GME240830P000190002024-07-26 2:54PM EDT2024-08-300.310.100.59+0.10+47.62%44872.07%
GME240920P000190002024-07-26 3:15PM EDT2024-09-200.730.660.86-0.09-10.98%121,30276.07%
GME241018P000190002024-07-26 3:23PM EDT2024-10-181.130.801.31-0.18-13.74%22765371.78%
GME250117P000190002024-07-26 1:07PM EDT2025-01-172.582.582.99-0.39-13.13%144284.38%