New Zealand markets open in 5 hours 2 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.63-2.58 (-11.62%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:22.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000220002024-05-20 12:42PM EDT2024-05-241.621.581.63-2.08-56.06%7,4973,167271.09%
GME240531C000220002024-05-20 12:35PM EDT2024-05-312.252.242.38-2.25-50.00%7251,163225.20%
GME240607C000220002024-05-20 12:31PM EDT2024-06-072.672.602.99-2.56-48.95%55190206.06%
GME240614C000220002024-05-20 12:32PM EDT2024-06-143.302.993.45-2.60-44.07%66107196.48%
GME240621C000220002024-05-20 12:24PM EDT2024-06-213.433.203.70-2.52-43.67%2501,367184.23%
GME240628C000220002024-05-20 12:42PM EDT2024-06-283.663.303.85-2.24-37.97%99150172.17%
GME240719C000220002024-05-20 12:38PM EDT2024-07-193.903.954.35-2.75-41.35%621,046157.52%
GME241018C000220002024-05-20 11:40AM EDT2024-10-185.755.306.00-2.05-26.28%301,227130.18%
GME250117C000220002024-05-20 12:10PM EDT2025-01-176.486.157.15-2.02-23.76%3734119.48%
GME250620C000220002024-05-20 10:37AM EDT2025-06-208.856.458.55-0.55-5.85%35958104.79%
GME260116C000220002024-05-20 11:36AM EDT2026-01-169.809.0010.05-0.88-8.24%27127107.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000220002024-05-20 12:40PM EDT2024-05-243.953.903.95+0.55+16.18%1,4161,572265.63%
GME240531P000220002024-05-20 12:42PM EDT2024-05-314.654.404.80+0.41+9.83%1,026159219.53%
GME240607P000220002024-05-20 12:10PM EDT2024-06-075.304.855.40+0.20+3.92%860203.91%
GME240614P000220002024-05-20 11:52AM EDT2024-06-146.005.405.90+0.51+9.29%666199.41%
GME240621P000220002024-05-20 12:18PM EDT2024-06-216.005.556.00+0.20+3.45%258650182.32%
GME240628P000220002024-05-17 1:52PM EDT2024-06-285.205.706.40-1.05-16.80%426176.27%
GME240719P000220002024-05-20 11:32AM EDT2024-07-196.056.306.80-0.45-6.92%38103158.45%
GME241018P000220002024-05-20 12:10PM EDT2024-10-188.157.658.35+0.15+1.87%33226129.79%
GME250117P000220002024-05-17 12:45PM EDT2025-01-178.758.509.050.00-1311115.41%
GME250620P000220002024-05-20 11:52AM EDT2025-06-2010.058.8011.70+0.25+2.55%145109.99%
GME260116P000220002024-05-17 3:47PM EDT2026-01-1610.909.0511.900.00-33891.46%