U.S. Markets closed

GameStop Corp. (GME)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.22-1.40 (-5.93%)
At close: 4:00PM EDT
People also watch
ATVIBBYTTWOGRMNCOH
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
19.00GME170602C000190002.821.704.850.000.00%1086.72%
20.00GME170602C000200001.652.182.30-2.03-55.16%31251.56%
20.50GME170602C000205001.281.691.810.000.00%1159.38%
21.00GME170602C000210001.271.221.31-1.58-55.44%2245046.29%
21.50GME170602C000215000.480.800.860.000.00%31039.45%
22.00GME170602C000220000.500.450.54-1.68-77.06%74516940.82%
22.50GME170602C000225000.230.210.25-1.53-86.93%32229635.74%
23.00GME170602C000230000.130.090.14-1.40-91.50%1,01791439.84%
23.50GME170602C000235000.060.050.07-1.27-95.49%26963141.80%
24.00GME170602C000240000.030.020.04-1.01-97.12%8673445.31%
24.50GME170602C000245000.040.000.03-0.83-95.40%3652050.78%
25.00GME170602C000250000.020.000.06-0.68-97.14%4676159.38%
25.50GME170602C000255000.020.000.04-0.46-95.83%917462.50%
26.00GME170602C000260000.010.000.01-0.42-97.67%2438156.25%
26.50GME170602C000265000.050.000.04-0.28-84.85%109776.56%
27.00GME170602C000270000.010.000.05-0.24-96.00%552585.94%
27.50GME170602C000275000.060.000.060.000.00%22495.31%
28.00GME170602C000280000.100.000.030.000.00%5592.19%
28.50GME170602C000285000.110.000.040.000.00%2333101.56%
29.50GME170602C000295000.080.000.030.000.00%55109.38%
30.00GME170602C000300000.080.000.050.000.00%11123.44%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
17.00GME170602P000170000.030.000.040.000.00%1010112.50%
17.50GME170602P000175000.070.000.060.000.00%11109.38%
19.00GME170602P000190000.110.000.040.000.00%323371.09%
19.50GME170602P000195000.020.000.030.000.00%509157.81%
20.00GME170602P000200000.030.020.05-0.16-84.21%5645157.03%
20.50GME170602P000205000.060.010.04-0.21-77.78%6312747.66%
21.00GME170602P000210000.100.050.07-0.25-71.43%1843,15442.58%
21.50GME170602P000215000.260.100.14-0.25-49.02%23414739.45%
22.00GME170602P000220000.260.260.30-0.38-59.38%47229338.87%
22.50GME170602P000225000.580.510.57-0.17-22.67%33353039.84%
23.00GME170602P000230000.980.860.950.000.00%19233643.36%
23.50GME170602P000235001.631.291.390.4133.61%16742348.44%
24.00GME170602P000240001.811.751.870.2919.08%18348756.25%
24.50GME170602P000245002.522.242.350.7441.57%5875762.11%
25.00GME170602P000250003.052.742.850.5522.00%1811052.34%
25.50GME170602P000255003.403.203.501.5886.81%659180.08%
26.00GME170602P000260002.743.554.350.000.00%2171110.55%
26.50GME170602P000265002.573.854.800.000.00%77888.28%
27.00GME170602P000270002.994.555.350.000.00%12157128.91%
29.00GME170602P000290005.006.407.450.000.00%168155.08%
30.00GME170602P000300006.087.559.10-1.30-17.62%21242.97%