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:16.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503C000160002024-04-26 3:59PM EDT2024-05-030.150.140.16+0.07+87.50%781450180.08%
GME240510C000160002024-04-26 3:58PM EDT2024-05-100.280.150.35+0.09+47.37%180293142.19%
GME240517C000160002024-04-26 3:57PM EDT2024-05-170.550.540.65+0.42+323.08%7042,627156.64%
GME240524C000160002024-04-26 3:29PM EDT2024-05-240.580.301.19+0.27+87.10%103200148.63%
GME240531C000160002024-04-26 3:20PM EDT2024-05-310.700.321.94+0.28+66.67%98120161.72%
GME240621C000160002024-04-26 3:39PM EDT2024-06-211.010.851.10+0.31+44.29%2001,477118.07%
GME240719C000160002024-04-26 1:47PM EDT2024-07-190.980.981.45+0.29+42.03%40796107.42%
GME241018C000160002024-04-25 3:12PM EDT2024-10-181.491.352.250.00-843992.58%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503P000160002024-04-24 2:09PM EDT2024-05-035.453.905.200.00-211256.25%
GME240510P000160002024-04-24 2:12PM EDT2024-05-105.483.904.850.00-13146.48%
GME240517P000160002024-04-24 2:09PM EDT2024-05-175.484.055.450.00-273162.70%
GME240524P000160002024-04-15 12:46PM EDT2024-05-245.724.005.400.00-47135.35%
GME240621P000160002024-04-16 11:51AM EDT2024-06-216.154.555.700.00-3996121.00%
GME240719P000160002024-04-26 2:34PM EDT2024-07-195.504.205.60-0.60-9.84%125787.50%
GME241018P000160002024-04-19 1:04PM EDT2024-10-186.585.557.000.00-413104.10%