New Zealand markets open in 5 hours 5 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.68-2.52 (-11.37%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:7.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000070002024-05-17 3:38PM EDT2024-05-2414.9512.1513.100.00-1720685.16%
GME240531C000070002024-05-17 3:27PM EDT2024-05-3114.5512.2513.000.00-121411.33%
GME240607C000070002024-05-15 10:17AM EDT2024-06-0728.3012.2513.100.00--1351.56%
GME240614C000070002024-05-17 11:30AM EDT2024-06-1413.6712.2013.200.00-11162.50%
GME240621C000070002024-05-13 3:49PM EDT2024-06-2122.7012.2513.200.00-1010165.63%
GME240628C000070002024-05-13 10:17AM EDT2024-06-2823.6212.1513.300.00-100150.78%
GME240719C000070002024-05-15 10:08AM EDT2024-07-1928.9012.3013.150.00-632121.88%
GME241018C000070002024-05-17 3:54PM EDT2024-10-1815.1012.4013.550.00-1510113.28%
GME250117C000070002024-05-03 3:35PM EDT2025-01-1710.2012.4513.750.00-2298.24%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000070002024-05-20 9:30AM EDT2024-05-240.020.000.010.00-5602325.00%
GME240531P000070002024-05-20 11:56AM EDT2024-05-310.020.010.02-0.03-60.00%12187240.63%
GME240607P000070002024-05-20 11:52AM EDT2024-06-070.030.010.06-0.05-62.50%21208214.06%
GME240614P000070002024-05-20 11:14AM EDT2024-06-140.080.020.08+0.01+14.29%22238193.75%
GME240621P000070002024-05-20 10:12AM EDT2024-06-210.050.050.09-0.05-83.33%4961181.25%
GME240628P000070002024-05-20 9:47AM EDT2024-06-280.140.050.14+0.02+16.67%2685174.22%
GME240719P000070002024-05-20 12:18PM EDT2024-07-190.110.100.15-0.09-45.00%210148.44%
GME241018P000070002024-05-20 9:32AM EDT2024-10-180.420.300.40-0.02-4.55%22,608118.75%
GME250117P000070002024-05-20 11:44AM EDT2025-01-170.570.500.75-0.03-5.00%7593110.84%