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:25.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000250002024-05-28 3:59PM EDT2024-05-312.000.000.000.00-32,243012.50%
GME240607C000250002024-05-28 3:59PM EDT2024-06-073.550.000.000.00-4,66806.25%
GME240614C000250002024-05-28 3:59PM EDT2024-06-144.770.000.000.00-49606.25%
GME240621C000250002024-05-28 3:59PM EDT2024-06-215.200.000.000.00-4,67606.25%
GME240628C000250002024-05-28 3:51PM EDT2024-06-285.350.000.000.00-1,34306.25%
GME240705C000250002024-05-28 3:26PM EDT2024-07-054.940.000.000.00-21903.13%
GME240719C000250002024-05-28 3:58PM EDT2024-07-196.370.000.000.00-91303.13%
GME240816C000250002024-05-28 3:59PM EDT2024-08-166.900.000.000.00-20203.13%
GME241018C000250002024-05-28 3:27PM EDT2024-10-187.300.000.000.00-17103.13%
GME250117C000250002024-05-28 3:59PM EDT2025-01-179.160.000.000.00-11501.56%
GME250620C000250002024-05-28 3:58PM EDT2025-06-2011.050.000.000.00-13701.56%
GME260116C000250002024-05-28 3:54PM EDT2026-01-1611.930.000.000.00-26500.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000250002024-05-28 3:59PM EDT2024-05-313.400.000.000.00-5,44300.00%
GME240607P000250002024-05-28 3:45PM EDT2024-06-075.100.000.000.00-21400.00%
GME240614P000250002024-05-28 3:41PM EDT2024-06-146.200.000.000.00-27400.00%
GME240621P000250002024-05-28 3:56PM EDT2024-06-216.650.000.000.00-55700.00%
GME240628P000250002024-05-28 3:55PM EDT2024-06-286.880.000.000.00-4700.00%
GME240705P000250002024-05-28 12:33PM EDT2024-07-056.700.000.000.00-200.00%
GME240719P000250002024-05-28 3:15PM EDT2024-07-197.750.000.000.00-31800.00%
GME240816P000250002024-05-28 3:42PM EDT2024-08-168.500.000.000.00-2200.00%
GME241018P000250002024-05-28 2:36PM EDT2024-10-189.400.000.000.00-23800.00%
GME250117P000250002024-05-28 2:00PM EDT2025-01-1710.250.000.000.00-4700.00%
GME250620P000250002024-05-28 1:57PM EDT2025-06-2011.550.000.000.00-2500.00%
GME260116P000250002024-05-28 1:06PM EDT2026-01-1612.480.000.000.00-10100.00%