U.S. Markets closed

GameStop Corp. (GME)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.71+0.05 (+0.22%)
At close: 4:02PM EDT

22.75 0.04 (0.18%)
After hours: 5:11PM EDT

People also watch
ATVIBBYTTWOGRMNCOH
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
19.50GME170526C000195004.392.995.050.000.00%2020266.02%
20.00GME170526C000200002.902.802.990.000.00%10131.25%
20.50GME170526C000205002.482.442.550.000.00%80132.81%
21.00GME170526C000210002.102.062.15-1.05-33.33%5211130.86%
21.50GME170526C000215001.731.701.85-0.88-33.72%130133.01%
22.00GME170526C000220001.391.361.47-0.16-10.32%16176126.37%
22.50GME170526C000225001.041.091.18-0.12-10.34%71588125.59%
23.00GME170526C000230000.870.850.92-0.05-5.43%138338123.83%
23.50GME170526C000235000.670.630.71-0.04-5.63%176379121.68%
24.00GME170526C000240000.490.500.52-0.04-7.55%1945,567121.88%
24.50GME170526C000245000.370.330.37-0.03-7.50%710437117.19%
25.00GME170526C000250000.260.230.26-0.02-7.14%164934116.02%
25.50GME170526C000255000.180.160.20-0.01-5.26%7347117.58%
26.00GME170526C000260000.130.110.120.000.00%1192,907114.84%
26.50GME170526C000265000.070.070.10-0.03-30.00%623,161117.19%
27.00GME170526C000270000.070.040.070.0375.00%91175116.41%
27.50GME170526C000275000.040.020.04-0.02-33.33%100191112.50%
28.00GME170526C000280000.030.000.080.000.00%1196127.34%
28.50GME170526C000285000.020.000.040.000.00%1100121.88%
29.50GME170526C000295000.040.010.030.000.00%1070137.50%
30.00GME170526C000300000.040.000.020.000.00%2025131.25%
32.00GME170526C000320000.030.000.030.0150.00%250100165.63%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
15.00GME170526P000150000.010.000.010.000.00%99175.00%
15.50GME170526P000155000.010.000.010.000.00%1818162.50%
16.00GME170526P000160000.010.000.010.000.00%3636150.00%
16.50GME170526P000165000.010.000.010.000.00%4545143.75%
17.00GME170526P000170000.010.000.010.000.00%990131.25%
17.50GME170526P000175000.020.000.020.000.00%4545128.13%
18.00GME170526P000180000.020.020.07-0.21-91.30%110147.66%
18.50GME170526P000185000.050.030.050.000.00%119129.69%
19.00GME170526P000190000.080.060.090.000.00%880132.03%
19.50GME170526P000195000.170.110.140.14466.67%28219133.20%
20.00GME170526P000200000.180.160.21-0.02-10.00%3501,270131.25%
20.50GME170526P000205000.270.250.300.013.85%348359130.86%
21.00GME170526P000210000.380.360.410.000.00%500208129.30%
21.50GME170526P000215000.510.490.55-0.03-5.56%5452,194126.56%
22.00GME170526P000220000.720.680.75-0.03-4.00%8186,151127.73%
22.50GME170526P000225000.940.890.98-0.04-4.08%1762,414126.95%
23.00GME170526P000230001.171.141.20-0.08-6.40%1114,575123.24%
23.50GME170526P000235001.551.401.530.053.33%12272122.27%
24.00GME170526P000240001.801.731.86-0.03-1.64%67429121.29%
24.50GME170526P000245002.142.082.230.073.38%7233119.53%
25.00GME170526P000250002.572.472.631.2797.69%3371118.56%
25.50GME170526P000255002.582.913.050.000.00%616119.53%
26.00GME170526P000260003.303.353.500.000.00%1252119.92%
26.50GME170526P000265002.463.754.000.000.00%414117.19%
27.00GME170526P000270004.304.204.45-0.05-1.15%520106.25%