Canada markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.90+0.69 (+6.16%)
At close: 04:00PM EDT
11.81 -0.09 (-0.76%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240503C000120002024-04-26 3:59PM EDT2024-05-030.620.600.63+0.30+93.75%11,2962,563100.59%
GME240510C000120002024-04-26 3:58PM EDT2024-05-100.830.830.99+0.28+50.91%782984102.93%
GME240517C000120002024-04-26 3:59PM EDT2024-05-171.271.261.30+0.47+58.75%10,97823,074116.60%
GME240524C000120002024-04-26 3:59PM EDT2024-05-241.581.401.58+0.79+100.00%6,3072,451117.09%
GME240531C000120002024-04-26 3:59PM EDT2024-05-311.451.451.55+0.49+51.04%348354105.47%
GME240621C000120002024-04-26 3:59PM EDT2024-06-212.001.952.09+0.64+47.06%9063,874111.72%
GME240719C000120002024-04-26 3:57PM EDT2024-07-192.202.112.32+0.45+25.71%13555799.95%
GME241018C000120002024-04-26 3:57PM EDT2024-10-183.153.003.30+0.65+26.00%261,77198.83%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240503P000120002024-04-26 3:58PM EDT2024-05-030.760.550.77-0.44-36.67%70154992.19%
GME240510P000120002024-04-26 3:22PM EDT2024-05-100.910.601.45-0.49-35.00%6871104.49%
GME240517P000120002024-04-26 3:59PM EDT2024-05-171.431.331.43-0.20-12.27%277806116.60%
GME240524P000120002024-04-26 3:26PM EDT2024-05-241.601.192.64-0.20-11.11%115142.19%
GME240531P000120002024-04-26 12:49PM EDT2024-05-311.690.781.95-0.17-9.14%452689.26%
GME240621P000120002024-04-26 3:44PM EDT2024-06-212.031.832.23-0.28-12.12%117914106.84%
GME240719P000120002024-04-26 3:04PM EDT2024-07-192.331.542.62-0.50-17.67%2221489.45%
GME241018P000120002024-04-26 3:39PM EDT2024-10-183.052.703.35-0.45-12.86%105691.65%