Australia markets open in 5 hours 26 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.01-11.74 (-24.08%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:37.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517C000370002024-05-15 2:18PM EDT2024-05-176.166.156.40-10.53-63.09%6,470220472.07%
GME240621C000370002024-05-15 2:13PM EDT2024-06-2113.6612.2513.75-8.09-37.20%104646282.28%
GME240719C000370002024-05-15 1:52PM EDT2024-07-1915.8013.6014.80-4.20-21.00%47188235.60%
GME241018C000370002024-05-15 1:41PM EDT2024-10-1815.0014.8017.00-4.50-23.08%4100173.02%
GME250117C000370002024-05-15 10:12AM EDT2025-01-1714.9016.0018.40-2.90-16.29%2216150.39%
GME250620C000370002024-05-15 1:58PM EDT2025-06-2018.9316.2520.75-6.07-24.28%820128.47%
GME260116C000370002024-05-15 2:10PM EDT2026-01-1619.8017.3021.95-10.05-33.67%53658111.63%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517P000370002024-05-15 2:17PM EDT2024-05-176.596.406.75+2.19+49.77%1,087370495.70%
GME240621P000370002024-05-15 1:47PM EDT2024-06-2113.2213.0014.15+1.75+15.26%25102295.95%
GME240719P000370002024-05-15 2:15PM EDT2024-07-1914.9514.0515.25+3.20+27.23%756243.97%
GME241018P000370002024-05-15 1:50PM EDT2024-10-1817.2515.9517.15+1.45+9.18%1122181.10%
GME250117P000370002024-05-14 12:59PM EDT2025-01-1716.7016.9518.500.00-211155.79%
GME260116P000370002024-05-15 1:50PM EDT2026-01-1620.8718.9022.50+1.87+9.84%10277119.18%