Australia markets open in 4 hours 1 minute

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.54-9.21 (-18.88%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517C000350002024-05-15 3:43PM EDT2024-05-179.509.409.70-7.64-44.57%10,6111,832528.32%
GME240524C000350002024-05-15 3:40PM EDT2024-05-2412.8512.5513.50-7.65-37.32%2,95687440.72%
GME240621C000350002024-05-15 3:35PM EDT2024-06-2115.8015.6016.50-7.47-32.10%6041,262295.85%
GME240719C000350002024-05-15 3:43PM EDT2024-07-1917.2516.4517.90-7.75-31.44%131881244.82%
GME241018C000350002024-05-15 3:27PM EDT2024-10-1819.0817.9019.95-6.14-24.35%69287179.86%
GME250117C000350002024-05-15 3:36PM EDT2025-01-1719.6819.0521.25-4.82-19.67%629832155.25%
GME250620C000350002024-05-15 12:09PM EDT2025-06-2016.6519.5024.60-6.59-28.36%28101137.38%
GME260116C000350002024-05-15 3:22PM EDT2026-01-1626.6520.4525.35-1.35-4.82%74406117.18%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240621P000350002024-05-15 3:30PM EDT2024-06-2111.2110.4511.40+0.26+2.37%244186282.28%
GME240719P000350002024-05-15 3:42PM EDT2024-07-1912.8011.6512.75+1.00+8.47%206170237.01%
GME241018P000350002024-05-15 3:25PM EDT2024-10-1814.2313.9015.00+1.38+10.74%15867180.74%
GME250117P000350002024-05-15 3:44PM EDT2025-01-1715.6015.0516.30+1.48+10.56%85167155.98%
GME250620P000350002024-05-15 11:56AM EDT2025-06-2018.6213.9520.00+2.62+16.38%1511133.01%
GME260116P000350002024-05-15 3:30PM EDT2026-01-1619.2018.5020.50+1.40+7.87%40117125.34%