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:17.50
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240524C000175002024-05-17 3:36PM EDT2024-05-245.455.456.05-8.14-59.90%92259256.25%
GME240531C000175002024-05-17 3:38PM EDT2024-05-316.356.106.85-4.95-43.81%15219238.28%
GME240607C000175002024-05-17 3:03PM EDT2024-06-076.456.107.35-13.55-67.75%1541209.96%
GME240614C000175002024-05-17 3:05PM EDT2024-06-146.526.807.70-7.63-53.92%1056209.38%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240524P000175002024-05-17 3:58PM EDT2024-05-241.060.951.14+0.37+53.62%1,817568256.84%
GME240531P000175002024-05-17 3:58PM EDT2024-05-311.701.461.82+0.70+70.00%195243228.71%
GME240607P000175002024-05-17 2:21PM EDT2024-06-072.442.012.47+0.94+62.67%1722223.63%
GME240614P000175002024-05-17 3:50PM EDT2024-06-142.962.352.81+1.36+85.00%2730211.52%
GME240628P000175002024-05-17 11:00AM EDT2024-06-282.902.853.35+0.90+45.00%313194.73%