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%1078.91%
20.00GME170602C000200001.652.182.30-2.03-55.16%31263.67%
20.50GME170602C000205001.281.691.810.000.00%1154.30%
21.00GME170602C000210001.271.221.31-1.58-55.44%2245042.19%
21.50GME170602C000215000.480.800.860.000.00%31035.94%
22.00GME170602C000220000.500.450.54-1.68-77.06%74516937.31%
22.50GME170602C000225000.230.210.25-1.53-86.93%32229632.62%
23.00GME170602C000230000.130.090.14-1.40-91.50%1,01791436.33%
23.50GME170602C000235000.060.050.07-1.27-95.49%26963138.28%
24.00GME170602C000240000.030.020.04-1.01-97.12%8673441.41%
24.50GME170602C000245000.040.000.03-0.83-95.40%3652046.88%
25.00GME170602C000250000.020.000.06-0.68-97.14%4676153.91%
25.50GME170602C000255000.020.000.04-0.46-95.83%917457.03%
26.00GME170602C000260000.010.000.01-0.42-97.67%2438153.13%
26.50GME170602C000265000.050.000.04-0.28-84.85%109770.31%
27.00GME170602C000270000.010.000.05-0.24-96.00%552578.13%
27.50GME170602C000275000.060.000.060.000.00%22487.50%
28.00GME170602C000280000.100.000.030.000.00%5584.38%
28.50GME170602C000285000.110.000.040.000.00%233392.97%
29.50GME170602C000295000.080.000.030.000.00%5599.22%
30.00GME170602C000300000.080.000.050.000.00%11112.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
17.00GME170602P000170000.030.000.040.000.00%1010103.13%
17.50GME170602P000175000.070.000.060.000.00%1199.22%
19.00GME170602P000190000.110.000.040.000.00%323364.84%
19.50GME170602P000195000.020.000.030.000.00%509153.13%
20.00GME170602P000200000.030.020.05-0.16-84.21%5645152.34%
20.50GME170602P000205000.060.010.04-0.21-77.78%6312743.75%
21.00GME170602P000210000.100.050.07-0.25-71.43%1843,15439.06%
21.50GME170602P000215000.260.100.14-0.25-49.02%23414735.94%
22.00GME170602P000220000.260.260.30-0.38-59.38%47229335.35%
22.50GME170602P000225000.580.510.57-0.17-22.67%33353036.33%
23.00GME170602P000230000.980.860.950.000.00%19233639.65%
23.50GME170602P000235001.631.291.390.4133.61%16742344.14%
24.00GME170602P000240001.811.751.870.2919.08%18348751.17%
24.50GME170602P000245002.522.242.350.7441.57%5875756.64%
25.00GME170602P000250003.052.742.850.5522.00%1811065.23%
25.50GME170602P000255003.403.203.501.5886.81%659173.05%
26.00GME170602P000260002.743.554.350.000.00%2171101.17%
26.50GME170602P000265002.573.854.800.000.00%77880.47%
27.00GME170602P000270002.994.555.350.000.00%12157117.58%
29.00GME170602P000290005.006.407.450.000.00%168141.41%
30.00GME170602P000300006.085.706.05-1.30-17.62%220.00%