U.S. markets open in 4 hours 27 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.44-10.09 (-6.06%)
At close: 4:00PM EDT

159.83 +3.39 (2.17%)
Pre-Market: 5:02AM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME220121C000005002021-04-14 10:55AM EDT0.50152.400.000.000.00-100.00%
GME220121C000010002021-03-26 9:33AM EDT1.00196.520.000.000.00-100.00%
GME220121C000015002021-01-29 4:08PM EDT1.50306.50109.40128.000.00-1,50000.00%
GME220121C000020002021-02-17 2:23PM EDT2.0045.23195.80203.500.00-110.00%
GME220121C000025002021-02-25 4:20PM EDT2.50129.35170.75182.550.00-16000.00%
GME220121C000030002021-03-25 1:00PM EDT3.00161.400.000.000.00-100.00%
GME220121C000035002021-03-25 1:00PM EDT3.50160.900.000.000.00-500.00%
GME220121C000040002021-03-25 10:00AM EDT4.00130.000.000.000.00-300.00%
GME220121C000045002021-04-01 3:29PM EDT4.50192.650.000.000.00-24000.00%
GME220121C000050002021-03-31 11:44AM EDT5.00190.080.000.000.00-100.00%
GME220121C000055002021-02-23 12:58PM EDT5.5038.00172.10184.250.00-150.00%
GME220121C000070002021-02-04 12:16PM EDT7.0058.60121.20134.550.00-2130.00%
GME220121C000100002021-04-12 10:32AM EDT10.00131.650.000.000.00-1000.00%
GME220121C000120002021-04-13 10:05AM EDT12.00122.700.000.000.00-100.00%
GME220121C000150002021-03-24 12:30PM EDT15.00144.650.000.000.00-100.00%
GME220121C000170002021-02-26 4:11PM EDT17.00300.00156.70167.750.00-1320.00%
GME220121C000200002021-04-12 10:06AM EDT20.00125.000.000.000.00-100.00%
GME220121C000220002021-04-15 9:30AM EDT22.00141.050.000.000.00-100.00%
GME220121C000250002021-04-14 10:55AM EDT25.00129.250.000.000.00-300.00%
GME220121C000270002021-03-04 4:34PM EDT27.00109.90158.00171.950.00-21680.00%
GME220121C000300002021-04-13 11:34AM EDT30.00111.000.000.000.00-100.00%
GME220121C000320002021-03-24 11:10AM EDT32.00114.050.000.000.00-100.00%
GME220121C000350002021-04-08 9:30AM EDT35.00151.400.000.000.00-200.00%
GME220121C000370002021-04-13 1:38PM EDT37.00106.000.000.000.00-5500.00%
GME220121C000400002021-04-12 2:22PM EDT40.00108.000.000.000.00-200.00%
GME220121C000420002021-04-14 12:04PM EDT42.00124.900.000.000.00-1700.00%
GME220121C000450002021-04-14 12:04PM EDT45.00122.650.000.000.00-800.00%
GME220121C000470002021-04-14 10:43AM EDT47.00110.890.000.000.00-100.00%
GME220121C000500002021-04-15 2:25PM EDT50.00118.300.000.000.00-100.00%
GME220121C000550002021-03-30 9:47AM EDT55.00145.000.000.000.00-100.00%
GME220121C000600002021-04-15 3:32PM EDT60.00107.000.000.000.00-200.00%
GME220121C000650002021-04-15 10:27AM EDT65.00100.000.000.000.00-100.00%
GME220121C000700002021-04-09 2:29PM EDT70.00102.000.000.000.00-100.00%
GME220121C000750002021-04-14 9:56AM EDT75.0095.000.000.000.00-100.00%
GME220121C000800002021-04-14 10:47AM EDT80.00105.180.000.000.00-300.00%
GME220121C000850002021-04-09 9:52AM EDT85.0088.350.000.000.00-100.00%
GME220121C000900002021-04-12 3:13PM EDT90.0074.880.000.000.00-100.00%
GME220121C000950002021-04-15 3:38PM EDT95.0087.000.000.000.00-100.00%
GME220121C001000002021-04-15 3:48PM EDT100.0085.000.000.000.00-800.00%
GME220121C001050002021-04-08 9:55AM EDT105.00101.050.000.000.00-400.00%
GME220121C001100002021-04-13 10:57AM EDT110.0068.950.000.000.00-100.00%
GME220121C001150002021-04-14 3:37PM EDT115.0085.000.000.000.00-4900.00%
GME220121C001200002021-04-08 10:27AM EDT120.0093.840.000.000.00-500.00%
GME220121C001250002021-04-15 1:37PM EDT125.0079.000.000.000.00-100.00%
GME220121C001300002021-04-12 1:13PM EDT130.0062.000.000.000.00-400.00%
GME220121C001350002021-04-15 1:31PM EDT135.0072.100.000.000.00-300.00%
GME220121C001400002021-04-15 2:00PM EDT140.0074.000.000.000.00-300.00%
GME220121C001450002021-04-14 2:00PM EDT145.0075.500.000.000.00-100.00%
GME220121C001500002021-04-15 3:29PM EDT150.0068.000.000.000.00-400.00%
GME220121C001550002021-04-15 10:41AM EDT155.0065.900.000.000.00-100.00%
GME220121C001600002021-04-14 11:39AM EDT160.0072.230.000.000.00-400.78%
GME220121C001650002021-04-15 3:47PM EDT165.0061.220.000.000.00-12601.56%
GME220121C001700002021-04-14 1:03PM EDT170.0069.900.000.000.00-201.56%
GME220121C001750002021-04-13 9:30AM EDT175.0060.750.000.000.00-203.13%
GME220121C001800002021-04-13 3:57PM EDT180.0047.750.000.000.00-103.13%
GME220121C001850002021-04-12 1:37PM EDT185.0049.240.000.000.00-303.13%
GME220121C001900002021-04-14 9:38AM EDT190.0049.190.000.000.00-206.25%
GME220121C001950002021-04-06 3:14PM EDT195.0079.890.000.000.00-106.25%
GME220121C002000002021-04-15 3:06PM EDT200.0056.400.000.000.00-306.25%
GME220121C002100002021-04-15 10:41AM EDT210.0051.950.000.000.00-206.25%
GME220121C002200002021-04-13 9:58AM EDT220.0047.500.000.000.00-106.25%
GME220121C002300002021-04-12 1:58PM EDT230.0039.000.000.000.00-106.25%
GME220121C002400002021-04-12 2:16PM EDT240.0036.340.000.000.00-1012.50%
GME220121C002500002021-04-15 3:29PM EDT250.0045.080.000.000.00-2012.50%
GME220121C002600002021-04-15 2:31PM EDT260.0046.000.000.000.00-51012.50%
GME220121C002700002021-04-13 9:51AM EDT270.0030.000.000.000.00-1012.50%
GME220121C002800002021-04-15 3:29PM EDT280.0040.130.000.000.00-2012.50%
GME220121C002900002021-04-12 12:07PM EDT290.0031.550.000.000.00-1012.50%
GME220121C003000002021-04-15 1:11PM EDT300.0035.300.000.000.00-6012.50%
GME220121C003100002021-04-05 2:49PM EDT310.0057.550.000.000.00-1012.50%
GME220121C003200002021-04-12 3:27PM EDT320.0031.990.000.000.00-3012.50%
GME220121C003300002021-04-15 2:07PM EDT330.0034.850.000.000.00-1012.50%
GME220121C003400002021-03-29 12:29PM EDT340.0036.170.000.000.00-1012.50%
GME220121C003500002021-04-12 3:27PM EDT350.0028.400.000.000.00-3012.50%
GME220121C003600002021-04-14 11:26AM EDT360.0033.000.000.000.00-5025.00%
GME220121C003700002021-04-06 1:22PM EDT370.0048.920.000.000.00-30025.00%
GME220121C003800002021-04-14 3:14PM EDT380.0026.250.000.000.00-46025.00%
GME220121C003900002021-04-12 10:33AM EDT390.0022.740.000.000.00-1025.00%
GME220121C004000002021-04-15 3:19PM EDT400.0026.000.000.000.00-6025.00%
GME220121C004100002021-04-09 10:51AM EDT410.0032.100.000.000.00-1025.00%
GME220121C004200002021-04-13 3:57PM EDT420.0019.950.000.000.00-1025.00%
GME220121C004300002021-04-14 11:25AM EDT430.0026.230.000.000.00-6025.00%
GME220121C004400002021-03-16 10:16AM EDT440.0062.2520.5523.850.00-28120.75%
GME220121C004500002021-04-15 2:31PM EDT450.0023.500.000.000.00-1025.00%
GME220121C004600002021-04-14 2:54PM EDT460.0021.500.000.000.00-2025.00%
GME220121C004700002021-03-19 12:36PM EDT470.0078.500.000.000.00-1025.00%
GME220121C004800002021-04-08 11:23AM EDT480.0030.000.000.000.00-23025.00%
GME220121C004900002021-03-30 11:34AM EDT490.0046.000.000.000.00-1025.00%
GME220121C005000002021-04-15 10:53AM EDT500.0019.630.000.000.00-22025.00%
GME220121C005100002021-04-14 1:28PM EDT510.0021.500.000.000.00-4025.00%
GME220121C005200002021-04-14 3:38PM EDT520.0021.050.000.000.00-9025.00%
GME220121C005300002021-03-23 10:41AM EDT530.0039.900.000.000.00-8025.00%
GME220121C005400002021-04-15 1:02PM EDT540.0017.500.000.000.00-1025.00%
GME220121C005500002021-04-06 1:38PM EDT550.0032.190.000.000.00-2025.00%
GME220121C005600002021-03-30 9:39AM EDT560.0044.200.000.000.00-6025.00%
GME220121C005700002021-04-05 3:48PM EDT570.0032.200.000.000.00-3025.00%
GME220121C005800002021-04-14 1:54PM EDT580.0017.550.000.000.00-2025.00%
GME220121C005900002021-04-09 12:36PM EDT590.0016.400.000.000.00-252025.00%
GME220121C006000002021-04-15 3:37PM EDT600.0016.500.000.000.00-12025.00%
GME220121C006100002021-03-16 1:47PM EDT610.0065.8513.4018.000.00-1000124.81%
GME220121C006200002021-03-15 12:04AM EDT620.00121.100.000.000.00--025.00%
GME220121C006400002021-03-31 10:21AM EDT640.0032.700.000.000.00-2025.00%
GME220121C006500002021-04-08 2:15PM EDT650.0020.000.000.000.00-4025.00%
GME220121C006600002021-04-07 10:20AM EDT660.0023.500.000.000.00-1025.00%
GME220121C006800002021-04-15 10:56AM EDT680.0014.190.000.000.00-2025.00%
GME220121C007000002021-04-15 3:02PM EDT700.0014.340.000.000.00-12025.00%
GME220121C007200002021-04-12 1:43PM EDT720.0010.180.000.000.00-2025.00%
GME220121C007400002021-04-12 9:33AM EDT740.0014.000.000.000.00-3025.00%
GME220121C007600002021-04-15 3:15PM EDT760.0013.550.000.000.00-9025.00%
GME220121C007800002021-04-15 3:12PM EDT780.0013.160.000.000.00-14025.00%
GME220121C008000002021-04-15 3:33PM EDT800.0013.000.000.000.00-51025.00%
GME220121C008500002021-04-13 3:18PM EDT850.009.900.000.000.00-1025.00%
GME220121C009000002021-04-15 3:52PM EDT900.0011.730.000.000.00-12025.00%
GME220121C009500002021-04-15 3:52PM EDT950.0011.390.000.000.00-134050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME220121P000005002021-04-15 3:43PM EDT0.500.010.000.000.00-331050.00%
GME220121P000010002021-04-15 3:51PM EDT1.000.020.000.000.00-2,592050.00%
GME220121P000015002021-04-15 2:58PM EDT1.500.030.000.000.00-106050.00%
GME220121P000020002021-04-15 11:04AM EDT2.000.070.000.000.00-71050.00%
GME220121P000025002021-04-15 3:26PM EDT2.500.080.000.000.00-4050.00%
GME220121P000030002021-04-15 3:57PM EDT3.000.110.000.000.00-61050.00%
GME220121P000035002021-04-15 2:42PM EDT3.500.130.000.000.00-127050.00%
GME220121P000040002021-04-15 1:09PM EDT4.000.140.000.000.00-16050.00%
GME220121P000045002021-04-15 3:26PM EDT4.500.120.000.000.00-23050.00%
GME220121P000050002021-04-15 3:56PM EDT5.000.210.000.000.00-118050.00%
GME220121P000055002021-04-15 11:54AM EDT5.500.260.000.000.00-9050.00%
GME220121P000070002021-04-15 2:43PM EDT7.000.310.000.000.00-110050.00%
GME220121P000100002021-04-15 3:42PM EDT10.000.500.000.000.00-198050.00%
GME220121P000120002021-04-15 2:58PM EDT12.000.690.000.000.00-8050.00%
GME220121P000150002021-04-15 3:02PM EDT15.000.900.000.000.00-150050.00%
GME220121P000170002021-04-14 10:15AM EDT17.001.320.000.000.00-2050.00%
GME220121P000200002021-04-15 3:22PM EDT20.001.500.000.000.00-420050.00%
GME220121P000220002021-04-15 2:46PM EDT22.001.800.000.000.00-6050.00%
GME220121P000250002021-04-15 2:11PM EDT25.002.350.000.000.00-81050.00%
GME220121P000270002021-04-15 3:28PM EDT27.002.560.000.000.00-3050.00%
GME220121P000300002021-04-15 3:52PM EDT30.003.100.000.000.00-76050.00%
GME220121P000320002021-04-05 11:29AM EDT32.003.700.000.000.00-1025.00%
GME220121P000350002021-04-14 2:57PM EDT35.004.350.000.000.00-1025.00%
GME220121P000370002021-04-13 1:36PM EDT37.005.570.000.000.00-2025.00%
GME220121P000400002021-04-15 3:43PM EDT40.005.450.000.000.00-5025.00%
GME220121P000420002021-04-15 10:36AM EDT42.006.250.000.000.00-1025.00%
GME220121P000450002021-04-15 3:11PM EDT45.006.750.000.000.00-47025.00%
GME220121P000470002021-04-13 3:23PM EDT47.008.310.000.000.00-4025.00%
GME220121P000500002021-04-15 3:43PM EDT50.008.270.000.000.00-29025.00%
GME220121P000550002021-04-14 2:22PM EDT55.0010.600.000.000.00-6025.00%
GME220121P000600002021-04-15 3:57PM EDT60.0011.860.000.000.00-37025.00%
GME220121P000650002021-04-12 10:36AM EDT65.0015.700.000.000.00-4025.00%
GME220121P000700002021-04-15 1:05PM EDT70.0013.400.000.000.00-1025.00%
GME220121P000750002021-04-13 9:30AM EDT75.0020.600.000.000.00-3012.50%
GME220121P000800002021-04-14 11:50AM EDT80.0020.800.000.000.00-3012.50%
GME220121P000850002021-04-15 1:22PM EDT85.0022.160.000.000.00-2012.50%
GME220121P000900002021-04-14 12:37PM EDT90.0025.450.000.000.00-11012.50%
GME220121P000950002021-04-14 3:07PM EDT95.0027.280.000.000.00-4012.50%
GME220121P001000002021-04-15 3:34PM EDT100.0031.000.000.000.00-19012.50%
GME220121P001050002021-04-14 11:16AM EDT105.0033.000.000.000.00-50012.50%
GME220121P001100002021-04-12 10:56AM EDT110.0040.880.000.000.00-10306.25%
GME220121P001150002021-04-14 11:54AM EDT115.0039.050.000.000.00-1006.25%
GME220121P001200002021-04-15 10:02AM EDT120.0043.060.000.000.00-106.25%
GME220121P001250002021-04-15 2:42PM EDT125.0045.000.000.000.00-106.25%
GME220121P001300002021-04-13 10:00AM EDT130.0055.000.000.000.00-506.25%
GME220121P001350002021-04-14 3:15PM EDT135.0053.000.000.000.00-103.13%
GME220121P001400002021-04-13 1:04PM EDT140.0061.000.000.000.00-603.13%
GME220121P001450002021-04-14 11:38AM EDT145.0054.800.000.000.00-201.56%
GME220121P001500002021-04-15 10:48AM EDT150.0062.520.000.000.00-201.56%
GME220121P001550002021-04-15 10:48AM EDT155.0065.920.000.000.00-200.39%
GME220121P001600002021-04-14 11:28AM EDT160.0066.950.000.000.00-100.00%
GME220121P001650002021-04-12 11:32AM EDT165.0077.500.000.000.00-700.00%
GME220121P001700002021-04-14 2:22PM EDT170.0075.450.000.000.00-100.00%
GME220121P001750002021-04-15 9:55AM EDT175.0080.400.000.000.00-100.00%
GME220121P001800002021-04-08 3:23PM EDT180.0081.700.000.000.00-2600.00%
GME220121P001850002021-04-06 10:44AM EDT185.0088.420.000.000.00-100.00%
GME220121P001900002021-04-12 9:45AM EDT190.0095.000.000.000.00-100.00%
GME220121P001950002021-04-12 10:23AM EDT195.00102.900.000.000.00-900.00%
GME220121P002000002021-04-15 3:10PM EDT200.0098.660.000.000.00-200.00%
GME220121P002100002021-03-25 10:42AM EDT210.00126.970.000.000.00-1000.00%
GME220121P002200002021-03-29 10:04AM EDT220.00123.550.000.000.00-100.00%
GME220121P002300002021-03-31 1:13PM EDT230.00128.100.000.000.00-3100.00%
GME220121P002400002021-04-12 3:02PM EDT240.00139.000.000.000.00-100.00%
GME220121P002500002021-03-30 1:11PM EDT250.00150.700.000.000.00-100.00%
GME220121P002600002021-04-14 10:11AM EDT260.00150.000.000.000.00-300.00%
GME220121P002700002021-03-29 10:36AM EDT270.00164.850.000.000.00-100.00%
GME220121P002800002021-04-12 9:50AM EDT280.00170.050.000.000.00-300.00%
GME220121P002900002021-04-14 11:28AM EDT290.00170.250.000.000.00-300.00%
GME220121P003000002021-04-13 1:18PM EDT300.00191.700.000.000.00-200.00%
GME220121P003100002021-03-10 1:02PM EDT310.00210.00182.45196.050.00-548124.21%
GME220121P003200002021-03-30 2:39PM EDT320.00202.000.000.000.00-100.00%
GME220121P003300002021-04-07 2:40PM EDT330.00202.700.000.000.00-800.00%
GME220121P003400002021-03-15 1:46PM EDT340.00227.55206.35214.500.00-224113.99%
GME220121P003500002021-03-19 11:40AM EDT350.00235.000.000.000.00-5000.00%
GME220121P003600002021-04-14 11:37AM EDT360.00229.00226.30237.100.00-112120.09%
GME220121P003800002021-04-15 2:23PM EDT380.00248.480.000.000.00-100.00%
GME220121P003900002021-02-23 10:48AM EDT390.00353.65269.90285.100.00-822154.35%
GME220121P004000002021-04-14 11:32AM EDT400.00264.400.000.000.00-300.00%
GME220121P004200002021-03-15 2:07PM EDT420.00295.45280.55288.000.00--1115.06%
GME220121P004300002021-04-05 12:37PM EDT430.00297.600.000.000.00-100.00%
GME220121P004400002021-04-09 1:52PM EDT440.00307.290.000.000.00-100.00%
GME220121P004500002021-04-09 1:52PM EDT450.00316.690.000.000.00-100.00%
GME220121P004600002021-03-29 12:11AM EDT460.00324.660.000.000.00--00.00%
GME220121P004800002021-04-01 11:50AM EDT480.00340.270.000.000.00-100.00%
GME220121P004900002021-04-01 11:50AM EDT490.00349.360.000.000.00-100.00%
GME220121P005000002021-04-12 9:54AM EDT500.00372.750.000.000.00-300.00%
GME220121P005100002021-03-26 10:46AM EDT510.00366.000.000.000.00-200.00%
GME220121P005200002021-04-12 9:54AM EDT520.00392.740.000.000.00-1200.00%
GME220121P005400002021-02-01 11:17AM EDT540.00440.00452.15470.000.00--1237.07%
GME220121P005500002021-03-16 12:24PM EDT550.00417.30405.20418.550.00-1316125.28%
GME220121P005700002021-04-12 9:54AM EDT570.00440.400.000.000.00-300.00%
GME220121P005800002021-03-31 9:30AM EDT580.00426.700.000.000.00--00.00%
GME220121P006000002021-04-15 3:54PM EDT600.00462.000.000.000.00-600.00%
GME220121P006100002021-03-15 12:04AM EDT610.00455.920.000.000.00--00.00%
GME220121P006200002021-02-05 4:49PM EDT620.00571.01518.00536.000.00-20217.41%
GME220121P006400002021-02-05 4:49PM EDT640.00590.97537.60555.500.00-20218.29%
GME220121P006500002021-02-01 11:37AM EDT650.00543.50558.05576.000.00--5239.14%
GME220121P007000002021-04-06 10:33AM EDT700.00541.990.000.000.00-200.00%
GME220121P007200002021-04-06 10:33AM EDT720.00561.170.000.000.00-200.00%
GME220121P007400002021-02-26 3:30PM EDT740.00658.50586.75602.300.00-20122.75%
GME220121P007600002021-02-01 11:33AM EDT760.00644.75664.00682.000.00--5239.60%
GME220121P007800002021-02-01 11:33AM EDT780.00664.00683.50701.500.00--28239.99%
GME220121P008000002021-03-25 10:09AM EDT800.00678.650.000.000.00--00.00%
GME220121P008500002021-02-01 12:17PM EDT850.00728.95753.10770.800.00--5243.35%
GME220121P009000002021-03-15 3:18PM EDT900.00730.12742.45757.150.00-26116.98%
GME220121P009500002021-04-12 9:43AM EDT950.00805.000.000.000.00-100.00%