Canada markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.21-5.46 (-19.73%)
At close: 04:00PM EDT
21.30 -0.91 (-4.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:12.50
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240524C000125002024-05-17 3:19PM EDT2024-05-248.989.4010.25-7.72-46.23%36615250.00%
GME240531C000125002024-05-17 11:51AM EDT2024-05-318.008.9010.60-9.05-53.08%2173146.88%
GME240607C000125002024-05-17 10:57AM EDT2024-06-078.609.1511.65-16.91-66.29%23123230.08%
GME240614C000125002024-05-16 3:20PM EDT2024-06-1410.478.8011.90-6.58-38.59%412194.34%
GME240628C000125002024-05-17 9:39AM EDT2024-06-2810.009.0012.05-10.54-51.31%41129172.27%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240524P000125002024-05-17 3:59PM EDT2024-05-240.100.100.13+0.01+11.11%1,4421,646250.00%
GME240531P000125002024-05-17 3:59PM EDT2024-05-310.300.250.39+0.08+36.36%139927223.83%
GME240607P000125002024-05-17 3:34PM EDT2024-06-070.580.510.68+0.21+56.76%76358219.14%
GME240614P000125002024-05-17 1:41PM EDT2024-06-140.710.630.85+0.25+54.35%3950204.10%