New Zealand markets close in 1 hour 7 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.01+2.09 (+13.13%)
At close: 04:00PM EDT
18.45 +0.44 (+2.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510C000090002024-05-09 3:45PM EDT2024-05-108.417.9510.95+3.68+77.80%50821,134.38%
GME240517C000090002024-05-09 3:45PM EDT2024-05-178.437.9510.40+1.33+18.73%60115310.94%
GME240524C000090002024-05-09 3:45PM EDT2024-05-248.907.9010.95+5.98+204.79%1011287.89%
GME240531C000090002024-05-06 3:04PM EDT2024-05-317.007.9511.000.00-23246.09%
GME240621C000090002024-05-02 2:49PM EDT2024-06-213.907.959.850.00-1069215.04%
GME240719C000090002024-05-09 11:42AM EDT2024-07-197.008.009.95-2.55-26.70%133174.61%
GME241018C000090002024-05-09 1:40PM EDT2024-10-187.808.6011.00-1.02-11.56%652108.30%
GME250117C000090002024-05-08 1:25PM EDT2025-01-179.309.2511.150.00-23101.76%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240510P000090002024-05-08 10:16AM EDT2024-05-100.010.000.010.00-31,189500.00%
GME240517P000090002024-05-09 3:24PM EDT2024-05-170.020.010.03-0.01-33.33%592,613212.50%
GME240524P000090002024-05-09 3:44PM EDT2024-05-240.050.030.07-0.02-28.57%28448179.69%
GME240531P000090002024-05-09 3:40PM EDT2024-05-310.110.020.11-0.01-8.33%3292155.47%
GME240607P000090002024-05-09 3:42PM EDT2024-06-070.160.050.18-0.05-23.81%5272150.78%
GME240614P000090002024-05-09 3:50PM EDT2024-06-140.140.060.21-0.19-57.58%11140.23%
GME240621P000090002024-05-09 3:56PM EDT2024-06-210.270.150.26+0.02+8.00%291,325141.02%
GME240719P000090002024-05-09 1:45PM EDT2024-07-190.770.200.70+0.27+54.00%3150135.55%
GME241018P000090002024-05-09 1:35PM EDT2024-10-180.850.212.04-0.26-23.42%3103124.22%
GME250117P000090002024-05-09 10:25AM EDT2025-01-171.700.952.19+0.29+20.57%1261115.19%