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:23.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000230002024-05-28 3:59PM EDT2024-05-312.430.000.000.00-9,89700.00%
GME240607C000230002024-05-28 3:59PM EDT2024-06-074.080.000.000.00-1,87700.00%
GME240614C000230002024-05-28 3:55PM EDT2024-06-145.270.000.000.00-21700.00%
GME240621C000230002024-05-28 3:59PM EDT2024-06-215.550.000.000.00-65000.00%
GME240628C000230002024-05-28 2:49PM EDT2024-06-285.450.000.000.00-6900.00%
GME240705C000230002024-05-28 2:14PM EDT2024-07-055.700.000.000.00-800.00%
GME240719C000230002024-05-28 3:49PM EDT2024-07-196.460.000.000.00-10300.00%
GME240816C000230002024-05-28 3:48PM EDT2024-08-167.300.000.000.00-3600.00%
GME241018C000230002024-05-28 2:37PM EDT2024-10-187.400.000.000.00-1600.00%
GME250117C000230002024-05-28 3:35PM EDT2025-01-179.100.000.000.00-3800.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000230002024-05-28 3:59PM EDT2024-05-311.900.000.000.00-6,527012.50%
GME240607P000230002024-05-28 3:59PM EDT2024-06-073.390.000.000.00-59806.25%
GME240614P000230002024-05-28 3:51PM EDT2024-06-144.680.000.000.00-7406.25%
GME240621P000230002024-05-28 3:33PM EDT2024-06-215.300.000.000.00-16803.13%
GME240628P000230002024-05-28 3:40PM EDT2024-06-285.250.000.000.00-4403.13%
GME240705P000230002024-05-28 1:22PM EDT2024-07-055.600.000.000.00-1103.13%
GME240719P000230002024-05-28 3:57PM EDT2024-07-196.230.000.000.00-24103.13%
GME240816P000230002024-05-28 1:28PM EDT2024-08-167.100.000.000.00-4601.56%
GME241018P000230002024-05-28 3:44PM EDT2024-10-187.800.000.000.00-15101.56%
GME250117P000230002024-05-28 11:22AM EDT2025-01-178.650.000.000.00-1001.56%