New Zealand markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.81-0.20 (-1.14%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:22.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510C000220002024-05-10 10:27AM EDT2024-05-100.220.190.25-0.14-38.89%1,6853,750348.44%
GME240517C000220002024-05-10 10:27AM EDT2024-05-171.571.421.630.00-7092,866274.61%
GME240524C000220002024-05-10 10:26AM EDT2024-05-242.101.852.31+0.25+13.51%63262240.33%
GME240531C000220002024-05-10 10:25AM EDT2024-05-312.182.192.55-0.03-1.36%85642215.33%
GME240607C000220002024-05-10 10:11AM EDT2024-06-073.412.433.35+1.20+54.30%513213.57%
GME240614C000220002024-05-09 3:49PM EDT2024-06-143.262.523.45+0.61+23.02%345196.00%
GME240621C000220002024-05-10 10:17AM EDT2024-06-213.642.823.20+0.95+35.32%91,374180.37%
GME240719C000220002024-05-10 10:25AM EDT2024-07-193.253.053.95+0.12+3.83%191,138156.01%
GME241018C000220002024-05-10 9:54AM EDT2024-10-184.353.755.20+1.55+55.36%62340123.97%
GME250117C000220002024-05-10 10:22AM EDT2025-01-175.294.405.85+0.89+20.23%92110.40%
GME250620C000220002024-05-10 10:00AM EDT2025-06-207.505.507.80+2.70+56.25%2190108.40%
GME260116C000220002024-05-10 10:25AM EDT2026-01-167.407.407.95+0.15+2.07%545100.27%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510P000220002024-05-06 10:39AM EDT2024-05-107.652.024.650.00--5445.31%
GME240517P000220002024-04-26 2:39PM EDT2024-05-1710.453.905.400.00-199157.42%
GME240621P000220002024-05-06 10:12AM EDT2024-06-218.705.457.350.00-8103147.17%
GME240719P000220002024-05-08 9:30AM EDT2024-07-198.505.708.000.00-411129.00%
GME241018P000220002024-04-02 9:52AM EDT2024-10-1810.9810.9512.350.00-1225190.48%
GME250620P000220002024-05-03 3:48PM EDT2025-06-2010.608.0012.000.00-464496.48%
GME260116P000220002024-05-09 3:50PM EDT2026-01-1610.859.0012.300.00-83785.82%