New Zealand markets open in 6 hours 52 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.18-1.02 (-4.62%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000300002024-05-20 10:52AM EDT2024-05-241.341.311.35-0.82-38.14%7,0137,729374.61%
GME240531C000300002024-05-20 10:53AM EDT2024-05-312.142.002.13-0.92-30.87%6763,040295.31%
GME240607C000300002024-05-20 10:45AM EDT2024-06-072.802.633.05-1.05-27.27%6242,491276.86%
GME240614C000300002024-05-20 10:42AM EDT2024-06-143.352.963.60-0.90-21.18%5381,717256.54%
GME240621C000300002024-05-20 10:51AM EDT2024-06-213.343.353.50-0.98-22.69%4365,515233.45%
GME240628C000300002024-05-20 10:33AM EDT2024-06-283.583.504.20-0.87-19.55%60410227.34%
GME240719C000300002024-05-20 10:49AM EDT2024-07-194.204.004.35-0.85-16.83%3832,142193.51%
GME240816C000300002024-05-20 10:34AM EDT2024-08-165.004.505.25-0.50-9.09%461,302176.95%
GME241018C000300002024-05-20 10:04AM EDT2024-10-186.005.255.85-0.36-5.66%1032,029147.80%
GME250117C000300002024-05-20 10:30AM EDT2025-01-176.216.257.00-0.63-9.21%712,208132.72%
GME250620C000300002024-05-20 10:46AM EDT2025-06-207.857.258.80-0.76-8.83%7353120.36%
GME260116C000300002024-05-20 10:27AM EDT2026-01-168.908.9510.30-1.05-10.55%121,400113.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000300002024-05-20 10:47AM EDT2024-05-249.749.509.85-0.01-0.10%1775,890318.16%
GME240531P000300002024-05-20 10:45AM EDT2024-05-3110.6710.4010.90-0.23-2.11%21915280.47%
GME240607P000300002024-05-20 10:49AM EDT2024-06-0711.4310.9011.40+0.38+3.44%12461250.68%
GME240614P000300002024-05-20 10:46AM EDT2024-06-1411.7411.1511.95-0.16-1.34%10303232.81%
GME240621P000300002024-05-20 10:50AM EDT2024-06-2111.6211.6011.90-0.41-3.41%360214.70%
GME240628P000300002024-05-20 9:31AM EDT2024-06-2812.5011.5012.45+0.32+2.63%4369203.22%
GME240719P000300002024-05-20 10:14AM EDT2024-07-1912.5012.2513.00-0.60-4.58%230183.50%
GME240816P000300002024-05-20 10:33AM EDT2024-08-1613.2012.5513.35-0.40-2.94%51,732159.72%
GME241018P000300002024-05-20 10:30AM EDT2024-10-1814.1513.5514.00+0.20+1.43%8352137.35%
GME250117P000300002024-05-20 9:34AM EDT2025-01-1714.5514.2015.00-0.95-6.13%1712120.65%
GME250620P000300002024-05-17 1:22PM EDT2025-06-2016.1015.0016.000.00-101118104.79%
GME260116P000300002024-05-20 10:46AM EDT2026-01-1617.8016.0017.15+0.25+1.42%49095.01%