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:6.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000060002024-05-23 3:20PM EDT2024-05-3112.600.000.000.00-200.00%
GME240607C000060002024-05-15 3:08PM EDT2024-06-0732.900.000.000.00--00.00%
GME240621C000060002024-05-15 10:08AM EDT2024-06-2129.550.000.000.00-500.00%
GME240628C000060002024-05-16 1:56PM EDT2024-06-2825.250.000.000.00--00.00%
GME240719C000060002024-05-06 10:08AM EDT2024-07-1910.650.000.000.00-100.00%
GME240816C000060002024-05-28 1:38PM EDT2024-08-1617.600.000.000.00-100.00%
GME241018C000060002024-05-13 11:33AM EDT2024-10-1821.750.000.000.00-100.00%
GME250117C000060002024-05-28 12:38PM EDT2025-01-1719.000.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000060002024-05-23 12:59PM EDT2024-05-310.010.000.000.00-90050.00%
GME240607P000060002024-05-24 3:31PM EDT2024-06-070.020.000.000.00-35050.00%
GME240614P000060002024-05-28 1:08PM EDT2024-06-140.010.000.000.00-7050.00%
GME240621P000060002024-05-28 3:13PM EDT2024-06-210.020.000.000.00-3050.00%
GME240628P000060002024-05-28 9:30AM EDT2024-06-280.060.000.000.00-1050.00%
GME240719P000060002024-05-28 2:57PM EDT2024-07-190.040.000.000.00-4050.00%
GME240816P000060002024-05-23 9:30AM EDT2024-08-160.240.000.000.00--050.00%
GME241018P000060002024-05-28 12:17PM EDT2024-10-180.130.000.000.00-51050.00%
GME250117P000060002024-05-28 11:49AM EDT2025-01-170.220.000.000.00-2050.00%