New Zealand markets open in 5 hours 2 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.67-2.54 (-11.46%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:24.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000240002024-05-20 12:42PM EDT2024-05-241.321.271.32-1.83-58.10%1,6801,657294.14%
GME240531C000240002024-05-20 12:29PM EDT2024-05-312.051.902.05-1.80-46.75%167133240.14%
GME240607C000240002024-05-20 12:25PM EDT2024-06-072.522.132.66-2.18-46.38%18983214.84%
GME240614C000240002024-05-20 11:59AM EDT2024-06-142.862.633.10-1.89-39.79%1773206.25%
GME240621C000240002024-05-20 12:23PM EDT2024-06-213.002.933.10-2.35-43.93%48388189.45%
GME240628C000240002024-05-20 11:51AM EDT2024-06-283.452.983.55-2.30-40.00%3627181.74%
GME240719C000240002024-05-20 12:28PM EDT2024-07-194.053.653.90-1.90-31.93%17103163.04%
GME240816C000240002024-05-20 10:30AM EDT2024-08-165.744.104.75-0.61-9.61%916151.81%
GME241018C000240002024-05-20 12:11PM EDT2024-10-185.294.955.75-1.92-26.63%1440134.67%
GME250117C000240002024-05-20 11:31AM EDT2025-01-176.805.756.75-0.25-3.55%60121.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000240002024-05-20 12:30PM EDT2024-05-245.705.505.65+0.83+17.04%5961,059287.50%
GME240531P000240002024-05-20 12:24PM EDT2024-05-316.506.056.50+0.50+8.33%30404237.70%
GME240607P000240002024-05-20 11:52AM EDT2024-06-076.706.557.10-0.05-0.74%90220.22%
GME240614P000240002024-05-20 11:29AM EDT2024-06-147.007.057.60-0.20-2.78%769212.21%
GME240621P000240002024-05-20 12:05PM EDT2024-06-217.367.157.65+0.11+1.52%3984191.60%
GME240628P000240002024-05-20 11:43AM EDT2024-06-287.377.358.00-0.23-3.03%459184.62%
GME240719P000240002024-05-20 12:24PM EDT2024-07-198.107.958.45-0.25-2.99%28203165.87%
GME240816P000240002024-05-20 12:32PM EDT2024-08-168.658.358.95-0.15-1.70%21148.97%
GME241018P000240002024-05-20 12:20PM EDT2024-10-189.809.259.90+0.30+3.16%219132.47%
GME250117P000240002024-05-20 12:27PM EDT2025-01-1710.5410.0510.75+0.24+2.33%772118.02%