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:19.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503C000190002024-04-26 3:45PM EDT2024-05-030.080.080.15+0.03+60.00%12684234.38%
GME240510C000190002024-04-26 3:48PM EDT2024-05-100.190.100.25+0.10+111.11%326127175.39%
GME240517C000190002024-04-26 3:47PM EDT2024-05-170.410.190.85+0.25+156.25%59159192.97%
GME240524C000190002024-04-24 3:38PM EDT2024-05-240.150.210.580.00-37151.95%
GME240531C000190002024-04-26 10:41AM EDT2024-05-310.300.211.62+0.03+11.11%840182.42%
GME240621C000190002024-04-26 3:25PM EDT2024-06-210.710.550.88+0.29+69.05%30204130.27%
GME240719C000190002024-04-26 12:41PM EDT2024-07-190.750.750.98+0.36+92.31%5197114.16%
GME241018C000190002024-04-25 1:43PM EDT2024-10-181.200.952.000.00-616899.51%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517P000190002024-04-15 12:18PM EDT2024-05-178.806.858.300.00-225187.30%
GME240524P000190002024-04-12 9:56AM EDT2024-05-247.886.808.350.00-11161.13%
GME240621P000190002024-04-25 10:43AM EDT2024-06-218.476.908.350.00-172116.80%
GME240719P000190002024-04-15 2:03PM EDT2024-07-199.066.858.950.00-1166110.74%
GME241018P000190002024-04-25 12:49PM EDT2024-10-189.197.359.550.00-1395.51%