New Zealand markets open in 6 hours 27 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.38-1.83 (-8.24%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:9.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000090002024-05-17 2:53PM EDT2024-05-2412.1511.4012.450.00-3545597.66%
GME240531C000090002024-05-10 9:48AM EDT2024-05-3110.0011.3512.350.00-23369.53%
GME240607C000090002024-05-16 11:17AM EDT2024-06-0720.6711.4512.600.00--30323.24%
GME240614C000090002024-05-14 12:21PM EDT2024-06-1442.0011.5512.650.00-66286.33%
GME240621C000090002024-05-13 1:01PM EDT2024-06-2112.5011.5512.55-8.00-39.02%158248.24%
GME240719C000090002024-05-14 10:14AM EDT2024-07-1914.6511.8012.85-30.35-67.44%129205.57%
GME241018C000090002024-05-17 9:53AM EDT2024-10-1814.0512.0513.20+2.05+17.08%345144.73%
GME250117C000090002024-05-17 1:00PM EDT2025-01-1712.7512.3013.800.00-14129.79%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000090002024-05-20 11:07AM EDT2024-05-240.010.010.02-0.02-66.67%2621,374300.00%
GME240531P000090002024-05-20 11:08AM EDT2024-05-310.030.030.04-0.05-62.50%260215.63%
GME240607P000090002024-05-20 11:15AM EDT2024-06-070.050.050.08-0.10-55.56%640189.06%
GME240614P000090002024-05-20 11:01AM EDT2024-06-140.080.070.15-0.22-73.33%1149178.13%
GME240621P000090002024-05-20 11:17AM EDT2024-06-210.120.060.11-0.07-36.84%2,0792,037150.78%
GME240628P000090002024-05-20 9:55AM EDT2024-06-280.200.010.29-0.19-48.72%11325152.73%
GME240719P000090002024-05-20 10:34AM EDT2024-07-190.320.210.45-0.06-15.79%2547148.83%
GME241018P000090002024-05-20 11:11AM EDT2024-10-180.680.700.95-0.22-24.44%3187124.12%
GME250117P000090002024-05-17 12:40PM EDT2025-01-171.250.841.370.00-22276109.23%