Advertisement
Advertisement
U.S. markets open in 3 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.38+8.58 (+9.35%)
At close: 04:00PM EDT
99.71 -0.67 (-0.67%)
Pre-Market: 05:45AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME220520C000100002022-05-09 2:15PM EDT10.0092.000.000.000.00-1000.00%
GME220520C000200002022-03-08 11:15AM EDT20.0078.35127.95132.650.00-100.00%
GME220520C000300002022-03-23 12:16PM EDT30.00114.53105.45110.100.00--00.00%
GME220520C000400002022-05-16 12:24PM EDT40.0051.570.000.000.00-100.00%
GME220520C000450002022-05-12 10:00AM EDT45.0036.590.000.000.00-300.00%
GME220520C000500002022-05-13 10:00AM EDT50.0051.070.000.000.00-1000.00%
GME220520C000550002022-03-18 1:46PM EDT55.0040.0095.4598.450.00-104,390.63%
GME220520C000600002022-05-16 3:22PM EDT60.0031.930.000.000.00-200.00%
GME220520C000650002022-05-16 11:55AM EDT65.0028.700.000.000.00-100.00%
GME220520C000700002022-05-17 3:15PM EDT70.0027.150.000.000.00-200.00%
GME220520C000710002022-05-16 12:06AM EDT71.0020.000.000.000.00--00.00%
GME220520C000750002022-05-17 11:41AM EDT75.0019.730.000.000.00-200.00%
GME220520C000780002022-05-16 12:06AM EDT78.0025.380.000.000.00--00.00%
GME220520C000790002022-05-17 3:28PM EDT79.0018.750.000.000.00-500.00%
GME220520C000800002022-05-17 3:59PM EDT80.0020.500.000.000.00-12900.00%
GME220520C000810002022-05-16 12:06AM EDT81.008.900.000.000.00--00.00%
GME220520C000820002022-05-16 3:26PM EDT82.0014.600.000.000.00-2600.00%
GME220520C000830002022-05-17 3:03PM EDT83.0015.000.000.000.00-3200.00%
GME220520C000840002022-05-17 10:31AM EDT84.0010.400.000.000.00-100.00%
GME220520C000850002022-05-17 3:59PM EDT85.0016.000.000.000.00-15400.00%
GME220520C000860002022-05-17 3:54PM EDT86.0014.930.000.000.00-300.00%
GME220520C000870002022-05-17 3:42PM EDT87.0012.250.000.000.00-1200.00%
GME220520C000875002022-05-16 3:31PM EDT87.5011.200.000.000.00-100.00%
GME220520C000880002022-05-17 10:38AM EDT88.007.060.000.000.00-1100.00%
GME220520C000885002022-05-17 2:53PM EDT88.5010.850.000.000.00-600.00%
GME220520C000890002022-05-17 3:28PM EDT89.0010.000.000.000.00-800.00%
GME220520C000900002022-05-17 3:59PM EDT90.0011.700.000.000.00-30400.00%
GME220520C000910002022-05-17 3:51PM EDT91.0010.650.000.000.00-3400.00%
GME220520C000920002022-05-17 3:54PM EDT92.009.800.000.000.00-31000.00%
GME220520C000925002022-05-17 3:45PM EDT92.508.000.000.000.00-8800.00%
GME220520C000930002022-05-17 3:52PM EDT93.008.850.000.000.00-8100.00%
GME220520C000940002022-05-17 3:57PM EDT94.008.550.000.000.00-17800.00%
GME220520C000950002022-05-17 3:59PM EDT95.008.000.000.000.00-1,38400.00%
GME220520C000960002022-05-17 3:59PM EDT96.007.250.000.000.00-66200.00%
GME220520C000970002022-05-17 3:59PM EDT97.006.350.000.000.00-25500.00%
GME220520C000975002022-05-17 3:58PM EDT97.506.150.000.000.00-10400.00%
GME220520C000980002022-05-17 3:59PM EDT98.006.050.000.000.00-23500.00%
GME220520C000990002022-05-17 3:58PM EDT99.005.400.000.000.00-27400.00%
GME220520C001000002022-05-17 3:59PM EDT100.005.050.000.000.00-4,27100.00%
GME220520C001010002022-05-17 3:58PM EDT101.004.500.000.000.00-21001.56%
GME220520C001020002022-05-17 3:59PM EDT102.004.050.000.000.00-27006.25%
GME220520C001030002022-05-17 3:54PM EDT103.003.600.000.000.00-14206.25%
GME220520C001040002022-05-17 3:55PM EDT104.003.300.000.000.00-233012.50%
GME220520C001050002022-05-17 3:59PM EDT105.003.090.000.000.00-1,659012.50%
GME220520C001100002022-05-17 3:59PM EDT110.001.900.000.000.00-2,184025.00%
GME220520C001130002022-05-17 3:59PM EDT113.001.370.000.000.00-219025.00%
GME220520C001140002022-05-17 3:59PM EDT114.001.250.000.000.00-219025.00%
GME220520C001150002022-05-17 3:59PM EDT115.001.180.000.000.00-764025.00%
GME220520C001160002022-05-17 3:59PM EDT116.001.040.000.000.00-97050.00%
GME220520C001170002022-05-17 3:56PM EDT117.000.950.000.000.00-62050.00%
GME220520C001180002022-05-17 3:58PM EDT118.000.930.000.000.00-70050.00%
GME220520C001190002022-05-17 3:59PM EDT119.000.810.000.000.00-99050.00%
GME220520C001200002022-05-17 3:59PM EDT120.000.800.000.000.00-1,938050.00%
GME220520C001210002022-05-17 3:58PM EDT121.000.710.000.000.00-60050.00%
GME220520C001220002022-05-17 3:59PM EDT122.000.680.000.000.00-212050.00%
GME220520C001230002022-05-17 3:59PM EDT123.000.620.000.000.00-148050.00%
GME220520C001240002022-05-17 3:59PM EDT124.000.600.000.000.00-85050.00%
GME220520C001250002022-05-17 3:58PM EDT125.000.570.000.000.00-713050.00%
GME220520C001260002022-05-17 3:58PM EDT126.000.540.000.000.00-27050.00%
GME220520C001270002022-05-17 3:54PM EDT127.000.530.000.000.00-171050.00%
GME220520C001280002022-05-17 3:51PM EDT128.000.450.000.000.00-9050.00%
GME220520C001290002022-05-17 3:41PM EDT129.000.410.000.000.00-125050.00%
GME220520C001300002022-05-17 3:59PM EDT130.000.460.000.000.00-728050.00%
GME220520C001310002022-05-17 3:54PM EDT131.000.440.000.000.00-11050.00%
GME220520C001320002022-05-17 3:57PM EDT132.000.440.000.000.00-15050.00%
GME220520C001330002022-05-17 3:47PM EDT133.000.410.000.000.00-12050.00%
GME220520C001340002022-05-17 3:09PM EDT134.000.310.000.000.00-16050.00%
GME220520C001350002022-05-17 3:59PM EDT135.000.380.000.000.00-407050.00%
GME220520C001360002022-05-17 3:59PM EDT136.000.440.000.000.00-10050.00%
GME220520C001370002022-05-17 3:57PM EDT137.000.450.000.000.00-11050.00%
GME220520C001380002022-05-17 3:59PM EDT138.000.370.000.000.00-9050.00%
GME220520C001390002022-05-17 2:52PM EDT139.000.290.000.000.00-12050.00%
GME220520C001400002022-05-17 3:59PM EDT140.000.340.000.000.00-306050.00%
GME220520C001410002022-05-17 3:47PM EDT141.000.290.000.000.00-2050.00%
GME220520C001420002022-05-17 3:56PM EDT142.000.320.000.000.00-135050.00%
GME220520C001430002022-05-17 3:54PM EDT143.000.300.000.000.00-3050.00%
GME220520C001440002022-05-17 3:39PM EDT144.000.240.000.000.00-6050.00%
GME220520C001450002022-05-17 3:44PM EDT145.000.260.000.000.00-100050.00%
GME220520C001460002022-05-17 3:40PM EDT146.000.230.000.000.00-2050.00%
GME220520C001470002022-05-17 3:52PM EDT147.000.250.000.000.00-23050.00%
GME220520C001480002022-05-17 3:51PM EDT148.000.250.000.000.00-4050.00%
GME220520C001490002022-05-17 9:59AM EDT149.000.310.000.000.00-3050.00%
GME220520C001500002022-05-17 3:59PM EDT150.000.230.000.000.00-2,056050.00%
GME220520C001525002022-05-17 3:59PM EDT152.500.230.000.000.00-10050.00%
GME220520C001550002022-05-17 3:59PM EDT155.000.200.000.000.00-59050.00%
GME220520C001575002022-05-17 9:36AM EDT157.500.150.000.000.00-6050.00%
GME220520C001600002022-05-17 3:56PM EDT160.000.210.000.000.00-184050.00%
GME220520C001625002022-05-17 3:56PM EDT162.500.150.000.000.00-12050.00%
GME220520C001650002022-05-17 3:59PM EDT165.000.190.000.000.00-48050.00%
GME220520C001675002022-05-17 3:59PM EDT167.500.140.000.000.00-23050.00%
GME220520C001700002022-05-17 3:31PM EDT170.000.120.000.000.00-147050.00%
GME220520C001725002022-05-17 12:29PM EDT172.500.100.000.000.00-9050.00%
GME220520C001750002022-05-17 3:57PM EDT175.000.150.000.000.00-460050.00%
GME220520C001800002022-05-17 3:59PM EDT180.000.120.000.000.00-1,244050.00%
GME220520C001850002022-05-17 3:55PM EDT185.000.150.000.000.00-238050.00%
GME220520C001900002022-05-17 3:58PM EDT190.000.050.000.000.00-17050.00%
GME220520C001950002022-05-17 3:27PM EDT195.000.080.000.000.00-12050.00%
GME220520C002000002022-05-17 3:59PM EDT200.000.090.000.000.00-1,175050.00%
GME220520C002050002022-05-17 3:52PM EDT205.000.060.000.000.00-34050.00%
GME220520C002100002022-05-17 3:53PM EDT210.000.070.000.000.00-13050.00%
GME220520C002200002022-05-17 3:54PM EDT220.000.060.000.000.00-31050.00%
GME220520C002300002022-05-17 3:52PM EDT230.000.040.000.000.00-28050.00%
GME220520C002400002022-05-17 3:40PM EDT240.000.010.000.000.00-175050.00%
GME220520C002500002022-05-17 3:59PM EDT250.000.050.000.000.00-136050.00%
GME220520C002600002022-05-17 3:59PM EDT260.000.040.000.000.00-16050.00%
GME220520C002700002022-05-17 1:53PM EDT270.000.030.000.000.00-42050.00%
GME220520C002800002022-05-17 3:53PM EDT280.000.040.000.000.00-6050.00%
GME220520C002900002022-05-17 3:57PM EDT290.000.050.000.000.00-3050.00%
GME220520C003000002022-05-17 3:51PM EDT300.000.040.000.000.00-62050.00%
GME220520C003100002022-05-16 3:35PM EDT310.000.020.000.000.00-1050.00%
GME220520C003200002022-05-17 3:51PM EDT320.000.030.000.000.00-25050.00%
GME220520C003300002022-05-16 10:20AM EDT330.000.050.000.000.00-3050.00%
GME220520C003400002022-05-17 2:48PM EDT340.000.050.000.000.00-3050.00%
GME220520C003500002022-05-17 2:37PM EDT350.000.020.000.000.00-3050.00%
GME220520C003600002022-05-17 3:57PM EDT360.000.030.000.000.00-31050.00%
GME220520C003700002022-05-17 9:36AM EDT370.000.020.000.000.00-2050.00%
GME220520C003800002022-05-17 3:55PM EDT380.000.030.000.000.00-124050.00%
GME220520C003900002022-05-17 3:59PM EDT390.000.010.000.000.00-1,304050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME220520P000100002022-05-17 2:08PM EDT10.000.010.000.000.00-6050.00%
GME220520P000200002022-05-17 3:49PM EDT20.000.010.000.000.00-45050.00%
GME220520P000300002022-05-17 3:51PM EDT30.000.020.000.000.00-143050.00%
GME220520P000400002022-05-17 3:55PM EDT40.000.030.000.000.00-406050.00%
GME220520P000450002022-05-17 2:44PM EDT45.000.040.000.000.00-35050.00%
GME220520P000500002022-05-17 3:55PM EDT50.000.040.000.000.00-276050.00%
GME220520P000550002022-05-17 3:58PM EDT55.000.090.000.000.00-435050.00%
GME220520P000600002022-05-17 3:57PM EDT60.000.140.000.000.00-387050.00%
GME220520P000610002022-05-17 12:46PM EDT61.000.160.000.000.00-3050.00%
GME220520P000620002022-05-17 1:26PM EDT62.000.160.000.000.00-11050.00%
GME220520P000630002022-05-17 10:59AM EDT63.000.240.000.000.00-147050.00%
GME220520P000640002022-05-16 3:38PM EDT64.000.360.000.000.00-8050.00%
GME220520P000650002022-05-17 3:59PM EDT65.000.150.000.000.00-1,106050.00%
GME220520P000660002022-05-17 3:46PM EDT66.000.160.000.000.00-312050.00%
GME220520P000670002022-05-17 11:39AM EDT67.000.270.000.000.00-20050.00%
GME220520P000680002022-05-17 3:11PM EDT68.000.200.000.000.00-13050.00%
GME220520P000690002022-05-17 3:06PM EDT69.000.200.000.000.00-10050.00%
GME220520P000700002022-05-17 3:58PM EDT70.000.220.000.000.00-626050.00%
GME220520P000710002022-05-17 2:21PM EDT71.000.350.000.000.00-306050.00%
GME220520P000720002022-05-17 2:52PM EDT72.000.260.000.000.00-28050.00%
GME220520P000730002022-05-17 3:58PM EDT73.000.270.000.000.00-19050.00%
GME220520P000740002022-05-17 3:28PM EDT74.000.300.000.000.00-558050.00%
GME220520P000750002022-05-17 3:53PM EDT75.000.300.000.000.00-989050.00%
GME220520P000760002022-05-17 3:43PM EDT76.000.330.000.000.00-56050.00%
GME220520P000770002022-05-17 3:59PM EDT77.000.360.000.000.00-27050.00%
GME220520P000780002022-05-17 3:57PM EDT78.000.360.000.000.00-14050.00%
GME220520P000790002022-05-17 3:50PM EDT79.000.420.000.000.00-37050.00%
GME220520P000800002022-05-17 3:57PM EDT80.000.470.000.000.00-1,350050.00%
GME220520P000810002022-05-17 3:55PM EDT81.000.530.000.000.00-55050.00%
GME220520P000820002022-05-17 3:47PM EDT82.000.630.000.000.00-54050.00%
GME220520P000830002022-05-17 3:52PM EDT83.000.620.000.000.00-68050.00%
GME220520P000840002022-05-17 3:56PM EDT84.000.770.000.000.00-176050.00%
GME220520P000850002022-05-17 3:59PM EDT85.000.870.000.000.00-1,038050.00%
GME220520P000860002022-05-17 3:59PM EDT86.001.010.000.000.00-41050.00%
GME220520P000865002022-05-17 3:46PM EDT86.501.050.000.000.00-52050.00%
GME220520P000870002022-05-17 3:59PM EDT87.001.140.000.000.00-44050.00%
GME220520P000875002022-05-17 3:42PM EDT87.501.230.000.000.00-27025.00%
GME220520P000880002022-05-17 3:57PM EDT88.001.280.000.000.00-38025.00%
GME220520P000885002022-05-17 3:31PM EDT88.501.550.000.000.00-4025.00%
GME220520P000890002022-05-17 3:54PM EDT89.001.490.000.000.00-45025.00%
GME220520P000900002022-05-17 3:59PM EDT90.001.600.000.000.00-1,790025.00%
GME220520P000910002022-05-17 3:56PM EDT91.001.860.000.000.00-150025.00%
GME220520P000920002022-05-17 3:59PM EDT92.002.160.000.000.00-124025.00%
GME220520P000925002022-05-17 3:53PM EDT92.502.270.000.000.00-65025.00%
GME220520P000930002022-05-17 3:59PM EDT93.002.430.000.000.00-198025.00%
GME220520P000940002022-05-17 3:59PM EDT94.002.620.000.000.00-265012.50%
GME220520P000950002022-05-17 3:59PM EDT95.002.950.000.000.00-740012.50%
GME220520P000960002022-05-17 3:50PM EDT96.003.220.000.000.00-69012.50%
GME220520P000970002022-05-17 3:59PM EDT97.003.700.000.000.00-149012.50%
GME220520P000975002022-05-17 3:55PM EDT97.503.900.000.000.00-15606.25%
GME220520P000980002022-05-17 3:59PM EDT98.004.000.000.000.00-4106.25%
GME220520P000990002022-05-17 3:59PM EDT99.004.650.000.000.00-7103.13%
GME220520P001000002022-05-17 3:59PM EDT100.005.150.000.000.00-81001.56%
GME220520P001010002022-05-17 3:44PM EDT101.005.650.000.000.00-200.00%
GME220520P001020002022-05-17 10:40AM EDT102.0012.000.000.000.00-1100.00%
GME220520P001030002022-05-17 3:50PM EDT103.006.900.000.000.00-1900.00%
GME220520P001040002022-05-17 3:32PM EDT104.009.500.000.000.00-700.00%
GME220520P001050002022-05-17 3:59PM EDT105.008.400.000.000.00-6700.00%
GME220520P001100002022-05-17 3:57PM EDT110.0012.000.000.000.00-3700.00%
GME220520P001130002022-05-16 10:59AM EDT113.0020.960.000.000.00-200.00%
GME220520P001140002022-05-13 2:53PM EDT114.0020.000.000.000.00-600.00%
GME220520P001150002022-05-17 3:28PM EDT115.0017.990.000.000.00-1100.00%
GME220520P001160002022-05-13 10:31AM EDT116.0018.050.000.000.00-100.00%
GME220520P001170002022-05-17 2:58PM EDT117.0020.490.000.000.00-8000.00%
GME220520P001180002022-05-17 3:37PM EDT118.0020.500.000.000.00-200.00%
GME220520P001190002022-05-17 3:37PM EDT119.0020.960.000.000.00-100.00%
GME220520P001200002022-05-17 3:32PM EDT120.0022.630.000.000.00-7300.00%
GME220520P001210002022-05-13 2:53PM EDT121.0026.250.000.000.00-600.00%
GME220520P001220002022-05-17 2:58PM EDT122.0025.390.000.000.00-9800.00%
GME220520P001230002022-05-13 11:37AM EDT123.0026.150.000.000.00-3100.00%
GME220520P001240002022-05-13 2:57PM EDT124.0029.440.000.000.00-400.00%
GME220520P001250002022-05-17 3:14PM EDT125.0028.190.000.000.00-1400.00%
GME220520P001260002022-05-13 11:58AM EDT126.0028.900.000.000.00-200.00%
GME220520P001270002022-05-13 3:58PM EDT127.0030.040.000.000.00-100.00%
GME220520P001280002022-05-13 10:32AM EDT128.0028.560.000.000.00-200.00%
GME220520P001290002022-05-12 3:15PM EDT129.0042.030.000.000.00-100.00%
GME220520P001300002022-05-17 3:48PM EDT130.0031.160.000.000.00-29600.00%
GME220520P001310002022-05-16 10:41AM EDT131.0038.000.000.000.00-100.00%
GME220520P001320002022-05-13 10:22AM EDT132.0032.170.000.000.00-300.00%
GME220520P001330002022-05-11 2:57PM EDT133.0033.400.000.000.00-100.00%
GME220520P001340002022-05-11 1:25PM EDT134.0037.070.000.000.00-100.00%
GME220520P001350002022-05-17 3:44PM EDT135.0036.000.000.000.00-400.00%
GME220520P001360002022-05-13 10:28AM EDT136.0035.520.000.000.00-200.00%
GME220520P001370002022-05-17 2:55PM EDT137.0040.420.000.000.00-300.00%
GME220520P001380002022-05-17 3:00PM EDT138.0040.990.000.000.00-500.00%
GME220520P001390002022-05-17 3:44PM EDT139.0040.000.000.000.00-100.00%
GME220520P001400002022-05-17 3:01PM EDT140.0042.890.000.000.00-800.00%
GME220520P001410002022-05-17 11:12AM EDT141.0047.430.000.000.00-100.00%
GME220520P001420002022-05-16 2:13PM EDT142.0050.150.000.000.00-400.00%
GME220520P001430002022-05-16 2:13PM EDT143.0051.100.000.000.00-400.00%
GME220520P001440002022-04-27 9:43AM EDT144.0021.350.000.000.00-200.00%
GME220520P001450002022-05-17 3:27PM EDT145.0048.150.000.000.00-800.00%
GME220520P001460002022-05-17 3:33PM EDT146.0048.680.000.000.00-700.00%
GME220520P001470002022-05-05 12:28PM EDT147.0031.810.000.000.00-200.00%
GME220520P001480002022-04-29 9:57AM EDT148.0023.850.000.000.00-200.00%
GME220520P001490002022-05-13 10:28AM EDT149.0046.830.000.000.00-100.00%
GME220520P001500002022-05-17 3:27PM EDT150.0053.100.000.000.00-400.00%
GME220520P001525002022-05-13 11:56AM EDT152.5053.800.000.000.00-200.00%
GME220520P001550002022-05-13 11:44AM EDT155.0056.350.000.000.00-100.00%
GME220520P001575002022-05-13 3:31PM EDT157.5061.250.000.000.00-400.00%
GME220520P001600002022-05-17 11:41AM EDT160.0066.580.000.000.00-200.00%
GME220520P001625002022-04-21 9:32AM EDT162.5023.100.000.000.00--00.00%
GME220520P001650002022-05-17 1:15PM EDT165.0071.610.000.000.00-200.00%
GME220520P001700002022-05-17 11:20AM EDT170.0076.610.000.000.00-100.00%
GME220520P001750002022-05-17 9:50AM EDT175.0080.000.000.000.00-300.00%
GME220520P001800002022-05-17 2:21PM EDT180.0085.520.000.000.00-200.00%
GME220520P001850002022-05-17 11:06AM EDT185.0091.000.000.000.00-200.00%
GME220520P001900002022-05-13 11:47AM EDT190.0091.080.000.000.00-500.00%
GME220520P001950002022-05-17 10:29AM EDT195.00101.790.000.000.00-200.00%
GME220520P002000002022-05-17 3:22PM EDT200.00102.250.000.000.00-600.00%
GME220520P002050002022-05-16 12:06AM EDT205.00107.350.000.000.00---0.00%
GME220520P002100002022-05-17 1:04PM EDT210.00116.390.000.000.00-300.00%
GME220520P002200002022-05-12 1:16PM EDT220.00130.350.000.000.00-300.00%
GME220520P002300002022-05-04 10:35AM EDT230.00111.790.000.000.00-100.00%
GME220520P002400002022-05-16 12:52PM EDT240.00148.040.000.000.00-200.00%
GME220520P002500002022-05-16 9:49AM EDT250.00155.460.000.000.00-100.00%
GME220520P002600002022-03-28 12:16PM EDT260.00107.35130.35134.350.00--10.00%
GME220520P002700002022-05-17 2:18PM EDT270.00174.840.000.000.00-1200.00%
GME220520P002800002022-05-17 2:18PM EDT280.00184.820.000.000.00-100.00%
GME220520P002900002022-04-01 9:46AM EDT290.00123.50163.95167.450.00-550.00%
GME220520P003000002022-03-16 12:53PM EDT300.00212.67148.50153.150.00-130.00%
GME220520P003100002022-04-05 12:54PM EDT310.00159.02189.85192.900.00-770.00%
GME220520P003200002022-04-05 12:54PM EDT320.00168.72197.30202.900.00-720.00%
GME220520P003300002022-04-08 11:58AM EDT330.00184.95212.45218.650.00-220.00%
GME220520P003800002022-04-08 12:47PM EDT380.00232.71262.40268.600.00-110.00%
Advertisement
Advertisement