New Zealand markets open in 5 hours 33 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.53-2.68 (-12.07%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000050002024-05-15 3:27PM EDT2024-05-2434.6514.2014.800.00--0795.31%
GME240607C000050002024-05-15 1:54PM EDT2024-06-0731.7013.8514.800.00-1314407.81%
GME240621C000050002024-05-14 3:35PM EDT2024-06-2142.6013.9014.700.00-20012278.91%
GME240628C000050002024-05-17 11:03AM EDT2024-06-2815.5014.1015.050.00-13199.22%
GME240719C000050002024-05-17 10:17AM EDT2024-07-1915.9014.0014.750.00-115216.80%
GME241018C000050002024-05-17 11:10AM EDT2024-10-1817.3513.8014.95+2.19+14.45%110161.52%
GME250117C000050002024-05-17 3:46PM EDT2025-01-1716.7013.7515.200.00-70146.78%
GME250620C000050002024-05-17 1:55PM EDT2025-06-2016.2112.4018.900.00-334138.09%
GME260116C000050002024-05-20 11:36AM EDT2026-01-1616.0013.3017.75-2.00-11.11%2160106.64%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000050002024-05-20 9:37AM EDT2024-05-240.010.000.010.00-217,920425.00%
GME240531P000050002024-05-20 10:11AM EDT2024-05-310.010.000.010.00-301,404275.00%
GME240607P000050002024-05-20 11:32AM EDT2024-06-070.020.010.020.00-1,0160250.00%
GME240614P000050002024-05-20 10:55AM EDT2024-06-140.020.010.03-0.02-50.00%8388221.88%
GME240621P000050002024-05-20 10:49AM EDT2024-06-210.030.010.04-0.01-25.00%320201.56%
GME240628P000050002024-05-20 11:19AM EDT2024-06-280.050.020.06-0.01-16.67%1561,108196.88%
GME240719P000050002024-05-20 12:05PM EDT2024-07-190.070.010.08-0.01-14.29%1590161.72%
GME241018P000050002024-05-20 11:13AM EDT2024-10-180.160.110.19-0.02-11.11%2715126.56%
GME250117P000050002024-05-20 12:11PM EDT2025-01-170.230.150.27-0.04-14.81%482,710107.62%
GME250620P000050002024-05-20 12:06PM EDT2025-06-200.440.400.55-0.01-2.22%83,082103.42%
GME260116P000050002024-05-20 11:00AM EDT2026-01-160.750.750.85-0.11-12.79%1976598.63%