Mail

Australia markets close in 4 hours 29 minutes

ALL ORDS
7,977.50
+39.60(+0.50%)
ASX 200
7,723.10
+39.60(+0.52%)
AUD/USD
0.6518
+0.0030(+0.45%)
OIL
83.38
+0.02(+0.02%)
GOLD
2,333.10
-9.00(-0.38%)
Bitcoin AUD
102,514.01
-331.15(-0.32%)

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.16

+0.15

(+1.50%)

At close: 04:00PM EDT

10.17

+0.01

(+0.10%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:30.00

Callsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GME240426C00030000	2024-04-19 3:59PM EDT	2024-04-26	0.01	0.00	0.01	0.00	-	445	3,388	425.00%
GME240517C00030000	2024-04-23 3:46PM EDT	2024-05-17	0.02	0.01	0.02	0.00	-	520	4,808	168.75%
GME240621C00030000	2024-04-23 1:24PM EDT	2024-06-21	0.10	0.10	0.14	0.00	-	5	919	144.53%
GME240719C00030000	2024-04-22 3:29PM EDT	2024-07-19	0.23	0.07	0.25	0.00	-	2	1,139	125.39%
GME241018C00030000	2024-04-23 2:40PM EDT	2024-10-18	0.40	0.30	0.55	-0.20	-33.33%	43	761	108.01%
GME250117C00030000	2024-04-22 3:55PM EDT	2025-01-17	0.74	0.66	1.10	0.00	-	5	1,836	107.13%
GME250620C00030000	2024-04-10 9:48AM EDT	2025-06-20	1.50	0.56	1.81	0.00	-	1	65	94.04%
GME260116C00030000	2024-04-23 12:14PM EDT	2026-01-16	1.98	1.35	2.48	-0.02	-1.00%	12	1,196	91.85%

Putsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GME240621P00030000	2024-04-23 12:59PM EDT	2024-06-21	19.85	19.45	20.55	+1.05	+5.59%	5	22	152.34%
GME240719P00030000	2023-12-28 11:14AM EDT	2024-07-19	13.00	15.30	16.55	0.00	-	1	4	0.00%
GME241018P00030000	2024-04-03 1:57PM EDT	2024-10-18	19.03	19.50	20.75	0.00	-	5	15	98.63%
GME250117P00030000	2024-03-22 3:42PM EDT	2025-01-17	18.00	19.45	20.80	0.00	-	1	471	80.27%
GME260116P00030000	2024-03-27 9:59AM EDT	2026-01-16	18.75	19.90	21.60	0.00	-	81	86	70.70%