New Zealand markets open in 5 hours 3 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.61-2.59 (-11.68%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000200002024-05-20 12:41PM EDT2024-05-242.072.042.08-2.30-52.63%8,5579,738243.75%
GME240531C000200002024-05-20 12:41PM EDT2024-05-312.742.702.82-2.61-48.79%3,4272,297207.03%
GME240607C000200002024-05-20 12:41PM EDT2024-06-073.203.103.35-2.80-47.46%5071,954190.82%
GME240614C000200002024-05-20 12:32PM EDT2024-06-143.803.603.70-2.05-35.04%2771,407183.89%
GME240621C000200002024-05-20 12:39PM EDT2024-06-213.913.854.00-2.64-40.31%64814,690175.20%
GME240628C000200002024-05-20 12:41PM EDT2024-06-284.103.904.25-2.60-38.81%40177165.04%
GME240719C000200002024-05-20 12:41PM EDT2024-07-194.654.654.80-2.95-38.46%5162,326154.69%
GME241018C000200002024-05-20 12:36PM EDT2024-10-186.206.006.60-2.25-26.63%511,702131.10%
GME250117C000200002024-05-20 12:30PM EDT2025-01-177.256.607.75-2.10-22.46%983,771118.73%
GME250620C000200002024-05-20 11:34AM EDT2025-06-209.007.959.05-1.32-12.79%5397111.43%
GME260116C000200002024-05-20 12:25PM EDT2026-01-169.509.0010.90-2.80-22.76%11542107.54%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000200002024-05-20 12:40PM EDT2024-05-242.392.362.50+0.09+3.91%9,7207,056242.19%
GME240531P000200002024-05-20 12:41PM EDT2024-05-313.103.053.20+0.10+3.33%1,4833,321205.57%
GME240607P000200002024-05-20 12:23PM EDT2024-06-073.603.453.80-0.05-1.37%1860191.70%
GME240614P000200002024-05-20 12:18PM EDT2024-06-144.253.854.35+0.15+3.66%180622187.11%
GME240621P000200002024-05-20 12:35PM EDT2024-06-214.264.104.30+0.01+0.24%59312,546170.41%
GME240628P000200002024-05-20 12:28PM EDT2024-06-284.504.154.80-0.10-2.17%34574165.67%
GME240719P000200002024-05-20 12:36PM EDT2024-07-195.004.805.25+0.03+0.60%3790151.95%
GME241018P000200002024-05-20 12:34PM EDT2024-10-186.506.256.75+0.05+0.78%434889127.15%
GME250117P000200002024-05-20 12:21PM EDT2025-01-177.437.057.70+0.33+4.65%261,017115.53%
GME250620P000200002024-05-20 12:07PM EDT2025-06-208.407.109.85+0.10+1.20%6100105.62%
GME260116P000200002024-05-17 3:57PM EDT2026-01-169.258.659.850.00-5256494.41%