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:27.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240517C000270002024-05-03 3:53PM EDT2024-05-171.350.951.50+0.68+101.49%591232299.61%
GME240621C000270002024-05-03 2:08PM EDT2024-06-212.091.292.42+1.45+226.56%26299185.74%
GME240719C000270002024-05-03 3:50PM EDT2024-07-192.601.583.80+2.32+828.57%1421176.81%
GME241018C000270002024-05-03 3:45PM EDT2024-10-183.322.263.65+1.82+121.33%5171125.34%
GME250117C000270002024-05-03 3:25PM EDT2025-01-173.503.104.15+1.34+62.04%2304113.04%
GME250620C000270002024-05-03 3:51PM EDT2025-06-205.003.505.55+2.40+92.31%619102.34%
GME260116C000270002024-05-02 9:42AM EDT2026-01-162.644.156.800.00-14694.51%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240621P000270002024-03-26 10:43AM EDT2024-06-2113.2315.7017.300.00-412361.67%
GME240719P000270002023-12-07 4:40PM EDT2024-07-1912.7911.3012.550.00-120130.57%
GME241018P000270002024-03-26 10:43AM EDT2024-10-1813.7315.6517.650.00-49197.44%
GME250117P000270002024-05-02 1:37PM EDT2025-01-1716.5213.0514.300.00-131104.35%
GME250620P000270002024-03-01 12:14PM EDT2025-06-2014.0014.5516.400.00-22108.45%
GME260116P000270002024-02-20 10:30AM EDT2026-01-1615.9014.5518.000.00-4197.80%