New Zealand markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.14+0.53 (+2.34%)
At close: 04:00PM EDT
22.91 -0.23 (-0.99%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:34.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240607C000340002024-05-31 3:59PM EDT2024-06-070.610.570.79-0.15-19.74%106621274.61%
GME240614C000340002024-05-31 3:49PM EDT2024-06-141.701.481.75+0.08+4.94%38425256.25%
GME240621C000340002024-05-31 3:57PM EDT2024-06-212.262.082.44+0.36+18.95%14775240.04%
GME240628C000340002024-05-31 3:42PM EDT2024-06-282.792.503.00+0.39+16.25%14129227.44%
GME240705C000340002024-05-31 9:39AM EDT2024-07-052.802.254.00+0.30+12.00%18216.50%
GME240719C000340002024-05-31 3:37PM EDT2024-07-193.503.503.85+0.34+10.76%34220199.02%
GME240816C000340002024-05-31 2:18PM EDT2024-08-164.203.654.85+0.20+5.00%1181171.92%
GME241018C000340002024-05-28 1:47PM EDT2024-10-186.174.956.350.00-3156151.73%
GME250117C000340002024-05-30 11:50AM EDT2025-01-175.606.257.850.00-469137.23%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240607P000340002024-05-31 3:04PM EDT2024-06-0711.5211.1012.20-1.35-10.49%1775288.28%
GME240614P000340002024-05-31 3:35PM EDT2024-06-1412.6511.9513.05+0.06+0.48%5114257.91%
GME240621P000340002024-05-31 2:40PM EDT2024-06-2113.2912.5513.60-1.69-11.28%3143237.79%
GME240628P000340002024-05-28 2:29PM EDT2024-06-2814.2812.9014.050.00-226221.78%
GME240719P000340002024-05-31 2:16PM EDT2024-07-1914.3713.6515.00-1.01-6.57%124192.68%
GME240816P000340002024-05-31 3:04PM EDT2024-08-1614.8514.0516.30-1.62-9.84%24173.49%
GME241018P000340002024-05-30 2:08PM EDT2024-10-1816.0015.1517.250.00-262146.31%
GME250117P000340002024-05-28 12:46PM EDT2025-01-1717.4016.0018.550.00-414128.47%