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

22.21 -0.01 (-0.05%)
After hours: 4:28PM 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%2020558.59%
20.00GME170526C000200001.861.982.310.000.00%31160.94%
20.50GME170526C000205001.291.611.820.000.00%59136.72%
21.00GME170526C000210000.871.131.29-1.92-68.82%227395.31%
21.50GME170526C000215000.440.610.82-1.95-81.59%6873976.17%
22.00GME170526C000220000.200.110.29-1.84-90.20%3,21323433.59%
22.50GME170526C000225000.020.000.01-1.78-98.89%57369118.75%
23.00GME170526C000230000.010.000.01-1.48-99.33%9812,97640.63%
23.50GME170526C000235000.010.000.01-1.24-99.20%5911,01953.13%
24.00GME170526C000240000.010.000.01-0.98-98.99%646,00268.75%
24.50GME170526C000245000.040.000.01-0.77-95.06%1022,47684.38%
25.00GME170526C000250000.010.000.01-0.57-98.28%1761,80796.88%
25.50GME170526C000255000.010.000.01-0.46-97.87%54531112.50%
26.00GME170526C000260000.010.000.01-0.34-97.14%1473,125125.00%
26.50GME170526C000265000.010.000.01-0.22-95.65%705,984137.50%
27.00GME170526C000270000.010.000.01-0.19-95.00%110772150.00%
27.50GME170526C000275000.010.000.01-0.14-93.33%9439162.50%
28.00GME170526C000280000.010.000.01-0.09-90.00%7336175.00%
28.50GME170526C000285000.010.000.05-0.07-87.50%4134234.38%
29.00GME170526C000290000.090.000.050.000.00%1313250.00%
29.50GME170526C000295000.040.010.030.000.00%1070253.13%
30.00GME170526C000300000.010.000.05-0.02-66.67%127275.00%
31.00GME170526C000310000.020.000.040.000.00%515290.63%
32.00GME170526C000320000.020.000.080.000.00%40390346.88%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
15.00GME170526P000150000.010.000.060.000.00%1827375.00%
15.50GME170526P000155000.010.000.060.000.00%532346.88%
16.00GME170526P000160000.010.000.050.000.00%945312.50%
16.50GME170526P000165000.010.000.060.000.00%954293.75%
17.00GME170526P000170000.010.000.060.000.00%1109268.75%
17.50GME170526P000175000.010.000.020.000.00%176221206.25%
18.00GME170526P000180000.030.000.030.0150.00%170196.88%
18.50GME170526P000185000.020.000.010.000.00%249150.00%
19.00GME170526P000190000.010.000.010.000.00%11407131.25%
19.50GME170526P000195000.010.000.01-0.09-90.00%21341112.50%
20.00GME170526P000200000.010.000.01-0.12-92.31%3271,72493.75%
20.50GME170526P000205000.010.000.02-0.20-95.24%4,0024,71581.25%
21.00GME170526P000210000.010.000.03-0.29-96.67%1,6551,48565.63%
21.50GME170526P000215000.020.000.02-0.34-94.44%3,1942,99645.31%
22.00GME170526P000220000.020.000.01-0.51-96.23%2,7894,87715.63%
22.50GME170526P000225000.260.180.39-0.46-63.89%2,9476,78447.66%
23.00GME170526P000230000.770.691.08-0.04-4.94%1,0788,49778.91%
23.50GME170526P000235001.301.181.490.2220.37%9845,03187.50%
24.00GME170526P000240001.831.691.940.4027.97%9042698.44%
24.50GME170526P000245002.702.152.440.9050.00%123220100.00%
25.00GME170526P000250003.352.692.881.3466.67%1639696.88%
25.50GME170526P000255003.483.153.450.9437.01%1123140.63%
26.00GME170526P000260004.273.653.901.6361.74%1867225.00%
26.50GME170526P000265005.034.004.451.8558.18%130267.97%
27.00GME170526P000270004.804.655.151.1531.51%520263.28%