UK 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
11.80 -0.10 (-0.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503C000110002024-04-26 3:59PM EDT2024-05-031.121.061.15+0.49+77.78%2,0262,76585.55%
GME240510C000110002024-04-26 3:56PM EDT2024-05-101.321.261.59+0.46+53.49%4452,048101.37%
GME240517C000110002024-04-26 3:56PM EDT2024-05-171.701.501.79+0.59+53.15%5,6749,052104.30%
GME240524C000110002024-04-26 2:57PM EDT2024-05-241.690.862.10+0.29+20.71%7752,83276.37%
GME240531C000110002024-04-26 3:57PM EDT2024-05-311.901.502.13+0.51+36.69%5910693.36%
GME240621C000110002024-04-26 3:59PM EDT2024-06-212.372.122.45+0.60+33.90%119616101.27%
GME240719C000110002024-04-26 3:25PM EDT2024-07-192.632.332.90+0.48+22.33%3237998.34%
GME241018C000110002024-04-26 3:56PM EDT2024-10-183.402.363.70+0.73+27.34%1622581.88%
GME250117C000110002024-04-26 3:22PM EDT2025-01-174.003.704.60+0.39+10.80%33797.17%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240503P000110002024-04-26 3:59PM EDT2024-05-030.230.230.26-0.26-53.06%1,35249993.36%
GME240510P000110002024-04-26 3:59PM EDT2024-05-100.540.490.55-0.19-26.03%132181100.78%
GME240517P000110002024-04-26 3:53PM EDT2024-05-170.840.790.89-0.06-6.67%1091,489113.48%
GME240524P000110002024-04-26 3:48PM EDT2024-05-240.960.451.14-0.14-12.73%2510494.53%
GME240531P000110002024-04-26 10:21AM EDT2024-05-311.030.691.18-0.21-16.94%1310494.92%
GME240621P000110002024-04-26 3:22PM EDT2024-06-211.531.441.65-0.13-7.83%95716110.55%
GME240719P000110002024-04-23 3:27PM EDT2024-07-192.201.451.90+0.03+1.38%56,08896.48%
GME241018P000110002024-04-19 3:41PM EDT2024-10-182.732.112.650.00-205890.23%