Canada markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.47+3.71 (+29.08%)
At close: 04:00PM EDT
16.09 -0.38 (-2.31%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:14.50
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240510C000145002024-05-03 3:59PM EDT2024-05-102.762.903.40+1.56+130.00%1,3171,006280.08%
GME240517C000145002024-05-03 3:57PM EDT2024-05-173.842.834.25+2.29+147.74%5031,311218.56%
GME240524C000145002024-05-03 3:59PM EDT2024-05-244.003.905.05+2.20+122.22%674268244.73%
GME240531C000145002024-05-03 3:33PM EDT2024-05-314.282.025.00+2.47+136.46%20422146.48%
GME240607C000145002024-05-03 3:36PM EDT2024-06-074.743.256.25+2.79+143.08%5413201.47%
GME240614C000145002024-05-03 2:30PM EDT2024-06-143.732.646.65+3.73-402177.54%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240510P000145002024-05-03 3:59PM EDT2024-05-101.281.021.62-2.02-61.21%3408301.17%
GME240517P000145002024-05-03 3:58PM EDT2024-05-171.871.692.07+1.87-2811248.24%
GME240524P000145002024-05-03 3:19PM EDT2024-05-242.502.004.00+2.50-780282.32%
GME240531P000145002024-05-03 3:21PM EDT2024-05-312.660.404.10-1.76-39.82%585192.58%
GME240607P000145002024-05-03 3:41PM EDT2024-06-072.301.742.65+2.30-190167.77%
GME240614P000145002024-05-02 10:53AM EDT2024-06-144.210.574.75+4.21--5176.76%