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:21.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000210002024-05-28 3:59PM EDT2024-05-313.550.000.000.00-2,18000.00%
GME240607C000210002024-05-28 3:58PM EDT2024-06-074.740.000.000.00-26000.00%
GME240614C000210002024-05-28 1:38PM EDT2024-06-145.420.000.000.00-11400.00%
GME240621C000210002024-05-28 3:59PM EDT2024-06-216.370.000.000.00-39100.00%
GME240628C000210002024-05-28 3:42PM EDT2024-06-286.120.000.000.00-5600.00%
GME240705C000210002024-05-24 3:52PM EDT2024-07-054.340.000.000.00-500.00%
GME240719C000210002024-05-28 3:41PM EDT2024-07-197.200.000.000.00-7100.00%
GME240816C000210002024-05-28 12:24PM EDT2024-08-168.200.000.000.00-4700.00%
GME241018C000210002024-05-28 3:43PM EDT2024-10-188.330.000.000.00-3000.00%
GME250117C000210002024-05-28 3:46PM EDT2025-01-178.700.000.000.00-7100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000210002024-05-28 3:59PM EDT2024-05-310.870.000.000.00-6,125050.00%
GME240607P000210002024-05-28 3:58PM EDT2024-06-072.180.000.000.00-1,718025.00%
GME240614P000210002024-05-28 3:51PM EDT2024-06-143.370.000.000.00-105012.50%
GME240621P000210002024-05-28 3:37PM EDT2024-06-213.850.000.000.00-225012.50%
GME240628P000210002024-05-28 2:19PM EDT2024-06-283.990.000.000.00-33012.50%
GME240705P000210002024-05-28 1:32PM EDT2024-07-054.280.000.000.00-5012.50%
GME240719P000210002024-05-28 2:36PM EDT2024-07-194.810.000.000.00-47006.25%
GME240816P000210002024-05-28 10:26AM EDT2024-08-166.450.000.000.00-1606.25%
GME241018P000210002024-05-28 1:58PM EDT2024-10-186.320.000.000.00-14206.25%
GME250117P000210002024-05-28 12:06PM EDT2025-01-176.950.000.000.00-3403.13%