Advertisement
U.S. markets open in 2 hours 50 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
13.91-0.33 (-2.32%)
At close: 04:00PM EDT
13.95 +0.04 (+0.29%)
Pre-Market: 06:33AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240322C000080002024-02-05 11:37AM EDT8.006.006.659.200.00--101,020.31%
GME240322C000090002024-03-15 3:06PM EDT9.005.514.605.800.00--20374.22%
GME240322C000100002024-03-18 9:56AM EDT10.004.153.554.85-0.20-4.60%142304.69%
GME240322C000110002024-03-12 10:29AM EDT11.003.462.643.850.00-10252.73%
GME240322C000120002024-03-18 3:43PM EDT12.002.081.732.47-0.50-19.38%924150.39%
GME240322C000125002024-03-18 11:00AM EDT12.501.721.042.06-0.37-17.70%4158108.59%
GME240322C000130002024-03-18 3:35PM EDT13.001.030.731.39-0.40-27.97%413283.98%
GME240322C000135002024-03-18 3:59PM EDT13.500.650.570.78-0.30-31.58%18044876.95%
GME240322C000140002024-03-18 3:59PM EDT14.000.390.380.40-0.23-37.10%1,7101,70274.41%
GME240322C000145002024-03-18 3:59PM EDT14.500.260.250.27-0.16-38.10%1,7372,79684.38%
GME240322C000150002024-03-18 3:59PM EDT15.000.190.180.19-0.11-36.67%4,8355,97394.92%
GME240322C000155002024-03-18 3:59PM EDT15.500.160.130.16-0.07-30.43%1,1822,596106.64%
GME240322C000160002024-03-18 3:59PM EDT16.000.110.100.12-0.08-42.11%9672,617115.63%
GME240322C000165002024-03-18 3:59PM EDT16.500.100.090.10-0.07-41.18%3681,185127.34%
GME240322C000170002024-03-18 3:53PM EDT17.000.070.080.09-0.08-53.33%1,3091,781139.06%
GME240322C000175002024-03-18 3:17PM EDT17.500.060.060.08-0.08-57.14%3151,304146.09%
GME240322C000180002024-03-18 3:54PM EDT18.000.070.060.07-0.05-41.67%9382,171157.03%
GME240322C000185002024-03-18 3:07PM EDT18.500.070.050.06-0.03-30.00%8441,029164.06%
GME240322C000190002024-03-18 3:54PM EDT19.000.060.050.06-0.05-45.45%217940175.00%
GME240322C000195002024-03-18 3:24PM EDT19.500.050.030.05-0.06-54.55%6851176.56%
GME240322C000200002024-03-18 3:54PM EDT20.000.040.030.04-0.06-60.00%1,1666,309182.81%
GME240322C000205002024-03-18 3:42PM EDT20.500.030.010.06-0.07-70.00%51229192.19%
GME240322C000210002024-03-18 2:56PM EDT21.000.040.020.05-0.05-55.56%84502201.56%
GME240322C000215002024-03-18 1:19PM EDT21.500.030.020.03-0.05-62.50%169200.00%
GME240322C000220002024-03-18 3:53PM EDT22.000.030.010.03-0.05-62.50%1441,068203.13%
GME240322C000225002024-03-18 9:30AM EDT22.500.080.010.07+0.01+14.29%734234.38%
GME240322C000230002024-03-18 9:44AM EDT23.000.030.000.04-0.05-62.50%2166218.75%
GME240322C000235002024-03-18 10:22AM EDT23.500.010.020.08-0.07-87.50%602259.38%
GME240322C000240002024-03-18 2:58PM EDT24.000.020.020.04-0.06-75.00%47176246.88%
GME240322C000245002024-03-15 10:17AM EDT24.500.040.000.040.00--213240.63%
GME240322C000250002024-03-18 3:04PM EDT25.000.020.020.03-0.04-66.67%4342,368256.25%
GME240322C000255002024-03-14 3:46PM EDT25.500.050.000.050.00--2262.50%
GME240322C000260002024-03-18 12:41PM EDT26.000.040.000.05-0.02-33.33%152268.75%
GME240322C000265002024-03-14 3:46PM EDT26.500.130.010.400.00--2396.88%
GME240322C000275002024-03-18 12:15PM EDT27.500.010.010.10-0.04-80.00%52325.00%
GME240322C000280002024-03-18 3:38PM EDT28.000.030.010.03-0.07-70.00%5016287.50%
GME240322C000285002024-03-18 1:12PM EDT28.500.060.010.05+0.02+50.00%341309.38%
GME240322C000290002024-03-18 2:55PM EDT29.000.010.010.03-0.03-75.00%2801,890300.00%
GME240322C000295002024-03-18 3:51PM EDT29.500.010.010.02-0.01-50.00%206336293.75%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240322P000050002024-02-09 2:33PM EDT5.000.030.000.010.00--1375.00%
GME240322P000060002024-03-15 2:48PM EDT6.000.010.000.010.00--50312.50%
GME240322P000075002024-03-06 10:30AM EDT7.500.010.000.290.00-1010409.38%
GME240322P000080002024-03-07 4:17PM EDT8.000.010.000.020.00-342231.25%
GME240322P000090002024-03-15 2:02PM EDT9.000.010.000.010.00-519175.00%
GME240322P000095002024-03-05 2:18PM EDT9.500.060.000.070.00-335203.13%
GME240322P000100002024-03-18 9:40AM EDT10.000.010.000.010.00-2041131.25%
GME240322P000105002024-03-18 9:34AM EDT10.500.300.000.03+0.28+1,400.00%169134.38%
GME240322P000110002024-03-18 12:35PM EDT11.000.010.000.23-0.01-50.00%15384178.13%
GME240322P000115002024-03-18 3:34PM EDT11.500.010.000.03-0.01-50.00%663896.88%
GME240322P000120002024-03-18 3:26PM EDT12.000.020.020.040.00-13081789.06%
GME240322P000125002024-03-18 3:41PM EDT12.500.030.010.05-0.01-25.00%28349269.53%
GME240322P000130002024-03-18 3:59PM EDT13.000.070.060.07+0.01+16.67%7871,26561.33%
GME240322P000135002024-03-18 3:59PM EDT13.500.180.180.19+0.03+20.00%75650961.72%
GME240322P000140002024-03-18 3:59PM EDT14.000.450.420.48+0.09+25.00%1,1392,71069.14%
GME240322P000145002024-03-18 3:45PM EDT14.500.780.750.86+0.13+20.00%10468275.78%
GME240322P000150002024-03-18 3:53PM EDT15.001.201.081.38+0.21+21.21%13968084.38%
GME240322P000155002024-03-18 2:42PM EDT15.501.671.362.07+0.25+17.61%8162101.56%
GME240322P000160002024-03-18 9:30AM EDT16.001.941.912.47+0.15+8.38%144112.50%
GME240322P000165002024-03-15 9:50AM EDT16.502.001.842.990.00-3440206.64%
GME240322P000170002024-03-18 1:43PM EDT17.002.952.143.70+0.29+10.90%7100270.70%
GME240322P000175002024-03-15 11:11AM EDT17.503.132.834.350.00-101550.00%
GME240322P000180002024-03-18 1:52PM EDT18.004.103.356.00+0.42+11.41%1032302.73%
GME240322P000190002024-03-07 3:35PM EDT19.004.404.257.000.00--20325.00%
GME240322P000250002024-02-13 4:45PM EDT25.0010.7510.0511.050.00--250.00%