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:15.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240405C000155002024-03-28 3:57PM EDT2024-04-050.090.080.09-0.05-35.71%9972,271105.47%
GME240412C000155002024-03-28 3:54PM EDT2024-04-120.140.120.14-0.15-51.72%8060686.33%
GME240419C000155002024-03-28 3:59PM EDT2024-04-190.210.180.23-0.18-46.15%12843581.64%
GME240426C000155002024-03-28 1:57PM EDT2024-04-260.240.260.50-0.29-54.72%2915488.87%
GME240503C000155002024-03-28 10:55AM EDT2024-05-030.470.340.60-0.24-33.80%32186.91%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240405P000155002024-03-28 3:46PM EDT2024-04-053.052.633.45+0.53+21.03%8911396.88%
GME240412P000155002024-03-28 1:32PM EDT2024-04-122.912.873.20+0.43+17.34%112369.53%
GME240419P000155002024-03-28 2:41PM EDT2024-04-193.142.993.40+0.54+20.77%306683.01%
GME240426P000155002024-03-28 2:53PM EDT2024-04-263.152.973.45+0.31+10.92%232874.02%
GME240503P000155002024-03-27 11:40AM EDT2024-05-032.750.000.000.00-110.00%