Australia markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.90+0.69 (+6.16%)
At close: 04:00PM EDT
11.81 -0.09 (-0.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503C000140002024-04-26 3:59PM EDT2024-05-030.250.250.26+0.10+66.67%3,3681,706145.70%
GME240510C000140002024-04-26 3:59PM EDT2024-05-100.450.360.50+0.17+60.71%106329123.44%
GME240517C000140002024-04-26 3:58PM EDT2024-05-170.800.760.80+0.32+66.67%4492,713134.57%
GME240524C000140002024-04-26 12:09PM EDT2024-05-240.880.501.00+0.38+76.00%13127113.38%
GME240531C000140002024-04-26 3:22PM EDT2024-05-310.910.952.01+0.29+46.77%128143152.93%
GME240621C000140002024-04-26 3:57PM EDT2024-06-211.401.251.49+0.96+218.18%4521,134114.26%
GME240719C000140002024-04-26 2:58PM EDT2024-07-191.411.541.77+0.17+13.71%1041,048105.66%
GME241018C000140002024-04-26 3:45PM EDT2024-10-182.502.392.70+0.58+30.21%81386100.15%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503P000140002024-04-26 11:20AM EDT2024-05-032.701.653.25-0.62-18.67%553166.02%
GME240510P000140002024-04-23 12:06PM EDT2024-05-103.862.302.930.00-15134.38%
GME240517P000140002024-04-26 2:57PM EDT2024-05-172.872.533.65-0.83-22.43%4276154.49%
GME240524P000140002024-04-26 12:08PM EDT2024-05-243.062.703.55-0.54-15.00%157135.74%
GME240621P000140002024-04-25 9:45AM EDT2024-06-214.103.154.000.00-2350119.92%
GME240719P000140002024-04-24 3:27PM EDT2024-07-194.433.404.500.00-24173114.26%
GME241018P000140002024-04-08 10:18AM EDT2024-10-184.624.105.300.00-3518101.86%