New Zealand markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.44-0.57 (-3.16%)
At close: 03:59PM EDT
17.35 -0.09 (-0.52%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Strike:21.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510C000210002024-05-10 3:50PM EDT2024-05-100.010.000.01-0.45-97.83%3,9061,736150.00%
GME240517C000210002024-05-10 3:57PM EDT2024-05-171.051.061.11-0.73-41.01%1,2241,190218.95%
GME240524C000210002024-05-10 3:53PM EDT2024-05-241.581.431.79-0.60-27.52%85224199.22%
GME240531C000210002024-05-10 2:49PM EDT2024-05-312.101.592.11-0.38-15.32%33259178.91%
GME240607C000210002024-05-10 12:58PM EDT2024-06-072.211.822.30+0.24+12.18%3115166.70%
GME240614C000210002024-05-10 3:19PM EDT2024-06-142.552.052.67+0.55+27.50%182163.48%
GME240621C000210002024-05-10 3:37PM EDT2024-06-212.382.192.60-0.67-21.97%281,348151.07%
GME240719C000210002024-05-10 10:49AM EDT2024-07-193.202.453.35-0.20-5.88%31155134.08%
GME241018C000210002024-05-10 11:48AM EDT2024-10-183.753.254.20+0.47+14.33%2440106.54%
GME250117C000210002024-05-09 3:45PM EDT2025-01-175.014.305.200.00-2524103.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510P000210002024-05-10 2:35PM EDT2024-05-103.402.474.35-2.90-46.03%2311528.91%
GME240517P000210002024-05-10 9:58AM EDT2024-05-174.103.655.75-2.05-33.33%115224.61%
GME240531P000210002024-05-10 10:54AM EDT2024-05-315.545.006.25-1.22-18.05%43191.70%
GME240621P000210002024-05-10 10:47AM EDT2024-06-216.155.756.60+0.20+3.36%741160.35%
GME240719P000210002024-05-03 10:10AM EDT2024-07-1910.705.407.900.00-18140.23%
GME241018P000210002024-04-01 10:14AM EDT2024-10-189.8110.1011.850.00-111190.38%