Australia markets open in 6 hours 19 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time 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:22.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503C000220002024-04-25 11:50AM EDT2024-05-030.050.020.190.00-2142281.25%
GME240510C000220002024-04-18 11:17AM EDT2024-05-100.050.050.160.00-29191.41%
GME240517C000220002024-04-26 3:39PM EDT2024-05-170.270.060.41+0.05+22.73%59293183.59%
GME240524C000220002024-04-08 1:26PM EDT2024-05-240.130.150.450.00--4167.97%
GME240531C000220002024-04-26 12:13PM EDT2024-05-310.290.260.64+0.03+11.54%2126167.19%
GME240621C000220002024-04-26 12:08PM EDT2024-06-210.450.420.71+0.12+36.36%11,397140.82%
GME240719C000220002024-04-26 1:31PM EDT2024-07-190.500.500.84+0.05+11.11%11,588121.09%
GME241018C000220002024-04-26 11:13AM EDT2024-10-181.140.651.52+0.32+39.02%111599.41%
GME250620C000220002024-04-24 3:10PM EDT2025-06-202.001.143.250.00-115487.43%
GME260116C000220002024-04-26 12:39PM EDT2026-01-163.503.004.15+1.27+56.95%126193.58%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517P000220002024-04-26 2:39PM EDT2024-05-1710.4510.0011.25-0.60-5.43%1919228.32%
GME240621P000220002024-04-26 2:29PM EDT2024-06-2110.7510.0011.35-1.16-9.74%897141.60%
GME240719P000220002024-01-16 2:50PM EDT2024-07-198.658.358.800.00-700.00%
GME241018P000220002024-04-02 9:52AM EDT2024-10-1810.9810.5012.300.00-1225106.89%
GME250620P000220002024-03-13 2:39PM EDT2025-06-2010.3211.6512.900.00-43187.06%
GME260116P000220002024-03-28 2:53PM EDT2026-01-1611.4711.8013.850.00-203879.98%