Mail

Canada markets closed

S&P/TSX
21,885.38
+11.66(+0.05%)
S&P 500
5,048.42
-23.21(-0.46%)
DOW
38,085.80
-375.12(-0.98%)
CAD/USD
0.7323
-0.0000(-0.01%)
CRUDE OIL
83.82
+0.25(+0.30%)
Bitcoin CAD
87,976.61
+346.24(+0.40%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.21

+0.28

(+2.56%)

At close: 04:00PM EDT

11.21

0.00

(0.00%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

Strike:21.00

CallsforApril 26, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME240426C00021000	2024-04-25 11:12AM EDT	2024-04-26	0.01	0.00	0.01	0.00	-	288	754	450.00%
GME240503C00021000	2024-04-24 3:19PM EDT	2024-05-03	0.02	0.01	0.14	0.00	-	9	107	235.16%
GME240510C00021000	2024-04-25 3:47PM EDT	2024-05-10	0.07	0.00	0.07	+0.03	+75.00%	15	63	151.56%
GME240517C00021000	2024-04-25 3:55PM EDT	2024-05-17	0.14	0.10	0.38	+0.01	+7.69%	22	237	181.25%
GME240524C00021000	2024-04-24 1:50PM EDT	2024-05-24	0.01	0.08	0.43	0.00	-	1	17	160.16%
GME240531C00021000	2024-04-25 2:40PM EDT	2024-05-31	0.22	0.10	0.25	+0.08	+57.14%	8	17	131.64%
GME240621C00021000	2024-04-25 9:54AM EDT	2024-06-21	0.33	0.19	0.65	-0.01	-2.94%	4	1,320	130.66%
GME240719C00021000	2024-04-19 3:50PM EDT	2024-07-19	0.35	0.21	0.85	0.00	-	2	75	114.65%
GME241018C00021000	2024-04-24 1:27PM EDT	2024-10-18	0.80	0.53	1.20	0.00	-	1	30	93.90%

PutsforApril 26, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME240517P00021000	2024-04-23 1:51PM EDT	2024-05-17	10.90	9.00	10.75	0.00	-	1	1	145.31%
GME240621P00021000	2024-04-17 10:16AM EDT	2024-06-21	10.70	9.30	11.00	0.00	-	-	1	125.00%
GME240719P00021000	2024-04-23 1:51PM EDT	2024-07-19	11.02	9.85	11.30	0.00	-	2	8	130.47%
GME241018P00021000	2024-04-01 10:14AM EDT	2024-10-18	9.81	10.00	11.65	0.00	-	1	11	100.49%