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:8.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531C000080002024-05-24 3:46PM EDT2024-05-319.850.000.000.00-400.00%
GME240607C000080002024-05-24 12:38PM EDT2024-06-0710.210.000.000.00-100.00%
GME240614C000080002024-05-24 11:26AM EDT2024-06-1410.350.000.000.00-600.00%
GME240621C000080002024-05-24 1:21PM EDT2024-06-2110.010.000.000.00-200.00%
GME240719C000080002024-05-17 9:59AM EDT2024-07-1912.800.000.000.00-200.00%
GME240816C000080002024-05-21 9:57AM EDT2024-08-1614.000.000.000.00--00.00%
GME241018C000080002024-05-24 12:41PM EDT2024-10-1810.500.000.000.00-200.00%
GME250117C000080002024-05-28 3:30PM EDT2025-01-1715.000.000.000.00-200.00%
GME250620C000080002024-05-23 3:27PM EDT2025-06-2012.050.000.000.00-2800.00%
GME260116C000080002024-05-28 3:38PM EDT2026-01-1616.400.000.000.00-1400.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240531P000080002024-05-28 9:30AM EDT2024-05-310.010.000.000.00-5050.00%
GME240607P000080002024-05-28 3:07PM EDT2024-06-070.010.000.000.00-268050.00%
GME240614P000080002024-05-28 3:18PM EDT2024-06-140.020.000.000.00-8050.00%
GME240621P000080002024-05-28 2:29PM EDT2024-06-210.030.000.000.00-215050.00%
GME240628P000080002024-05-28 12:41PM EDT2024-06-280.070.000.000.00-5050.00%
GME240705P000080002024-05-28 1:01PM EDT2024-07-050.080.000.000.00-17050.00%
GME240719P000080002024-05-28 3:09PM EDT2024-07-190.100.000.000.00-203050.00%
GME240816P000080002024-05-20 1:53PM EDT2024-08-160.240.000.000.00--050.00%
GME241018P000080002024-05-28 1:13PM EDT2024-10-180.300.000.000.00-10050.00%
GME250117P000080002024-05-28 12:50PM EDT2025-01-170.500.000.000.00-4025.00%
GME250620P000080002024-05-28 12:07PM EDT2025-06-201.200.000.000.00-2025.00%
GME260116P000080002024-05-24 3:54PM EDT2026-01-162.000.000.000.00-1025.00%