Canada markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.52-0.65 (-4.94%)
At close: 04:00PM EDT
12.56 +0.04 (+0.32%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:10.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240405C000100002024-03-27 10:47AM EDT2024-04-053.052.132.930.00-211675.00%
GME240412C000100002024-03-28 3:44PM EDT2024-04-122.752.372.75-0.55-16.67%5670.31%
GME240419C000100002024-03-28 11:55AM EDT2024-04-192.732.412.98-0.82-23.10%244886.33%
GME240503C000100002024-03-27 1:34PM EDT2024-05-033.002.344.000.00-32114.84%
GME240517C000100002024-03-28 3:53PM EDT2024-05-173.022.843.15-0.58-16.11%76683.98%
GME240621C000100002024-03-28 3:20PM EDT2024-06-213.602.884.10-0.51-12.41%615992.48%
GME240719C000100002024-03-28 1:05PM EDT2024-07-193.753.154.00-0.55-12.79%72784.18%
GME241018C000100002024-03-28 12:46PM EDT2024-10-184.554.304.80-0.25-5.21%741095.61%
GME250117C000100002024-03-28 3:59PM EDT2025-01-175.084.905.25-0.57-10.09%572,53794.19%
GME250620C000100002024-03-28 3:40PM EDT2025-06-205.604.506.90-0.41-6.82%25690.82%
GME260116C000100002024-03-28 1:53PM EDT2026-01-166.306.307.00-0.40-5.97%1150393.95%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240405P000100002024-03-28 3:44PM EDT2024-04-050.030.020.030.00-2481,17287.50%
GME240412P000100002024-03-28 3:06PM EDT2024-04-120.060.050.070.00-7336377.34%
GME240419P000100002024-03-28 12:57PM EDT2024-04-190.090.080.10-0.02-18.18%38319,02670.70%
GME240426P000100002024-03-28 11:16AM EDT2024-04-260.130.100.25+0.06+85.71%4710175.20%
GME240503P000100002024-03-28 2:40PM EDT2024-05-030.170.180.25-0.08-32.00%201672.27%
GME240517P000100002024-03-28 3:07PM EDT2024-05-170.380.350.42-0.06-13.64%5051,32876.76%
GME240621P000100002024-03-28 3:53PM EDT2024-06-210.900.850.95-0.01-1.10%291,35588.67%
GME240719P000100002024-03-28 3:31PM EDT2024-07-191.100.881.17+0.05+4.76%2157882.81%
GME241018P000100002024-03-28 3:13PM EDT2024-10-181.651.411.70+0.15+10.00%640779.69%
GME250117P000100002024-03-28 2:35PM EDT2025-01-172.151.832.19+0.07+3.37%5891778.96%
GME250620P000100002024-03-28 10:44AM EDT2025-06-202.662.223.40+0.11+4.31%123582.23%
GME260116P000100002024-03-28 9:30AM EDT2026-01-163.152.154.000.00-147772.97%