UK markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.52-0.65 (-4.94%)
At close: 04:00PM EDT
12.56 +0.04 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:11.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240405C000115002024-03-28 3:49PM EDT2024-04-051.161.091.35-0.60-34.09%202580.47%
GME240412C000115002024-03-28 3:31PM EDT2024-04-121.251.161.44-0.83-39.90%7569.14%
GME240419C000115002024-03-28 3:00PM EDT2024-04-191.401.241.70-0.65-31.71%512773.83%
GME240426C000115002024-03-27 9:32AM EDT2024-04-262.201.342.130.00-5585.74%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240405P000115002024-03-28 3:58PM EDT2024-04-050.080.080.09-0.01-11.11%1,0112,55057.42%
GME240412P000115002024-03-28 3:59PM EDT2024-04-120.190.180.21+0.05+35.71%62558.20%
GME240419P000115002024-03-28 3:45PM EDT2024-04-190.300.290.32+0.01+3.45%1592,17659.57%
GME240426P000115002024-03-28 3:45PM EDT2024-04-260.450.410.48+0.02+4.65%1222463.87%
GME240503P000115002024-03-28 3:44PM EDT2024-05-030.480.540.75-0.07-12.73%23471.88%