UK markets close in 1 hour 4 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.75+0.55 (+2.27%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:41.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628C000410002024-06-27 10:01AM EDT2024-06-280.060.030.04-0.02-25.00%8805309.38%
GME240705C000410002024-06-26 2:33PM EDT2024-07-050.410.200.330.00-28280206.64%
GME240712C000410002024-06-27 9:37AM EDT2024-07-120.670.590.75-0.26-27.96%632195.21%
GME240719C000410002024-06-27 9:58AM EDT2024-07-191.081.001.14-0.07-6.09%2651187.70%
GME240726C000410002024-06-26 10:29AM EDT2024-07-261.780.981.540.00-439173.54%
GME241018C000410002024-06-25 3:33PM EDT2024-10-184.703.754.65+0.95+25.33%557148.49%
GME250117C000410002024-06-25 1:14PM EDT2025-01-174.904.905.950.00-268127.42%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240628P000410002024-06-26 2:01PM EDT2024-06-2816.0914.5018.850.00-631489.45%
GME240705P000410002024-06-26 3:37PM EDT2024-07-0516.7015.2018.850.00-510271.48%
GME240712P000410002024-06-17 12:51PM EDT2024-07-1217.8915.0518.150.00-55165.23%
GME240719P000410002024-06-26 2:01PM EDT2024-07-1917.1916.4518.200.00-430187.99%
GME241018P000410002024-06-17 1:26PM EDT2024-10-1821.0518.9521.700.00-224146.19%
GME250117P000410002024-06-18 3:57PM EDT2025-01-1721.5119.9023.400.00-18127.10%