U.S. Markets close in 5 hrs 46 mins

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.95+0.06 (+0.30%)
As of 10:14AM EDT. Market open.
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170922C000150002017-09-08 11:48PM EDT15.004.034.054.250.00-70700.00%
GME170922C000185002017-09-20 1:48PM EDT18.501.621.341.520.00-135121.09%
GME170922C000190002017-09-21 3:50PM EDT19.000.960.821.020.00-212189.06%
GME170922C000195002017-09-21 11:18AM EDT19.500.640.410.530.00-2015658.59%
GME170922C000200002017-09-22 9:32AM EDT20.000.050.060.11-0.05-50.00%728432.03%
GME170922C000205002017-09-21 12:25PM EDT20.500.030.000.020.00-253540.63%
GME170922C000210002017-09-20 9:31AM EDT21.000.020.000.020.00-56556.25%
GME170922C000215002017-08-25 11:54PM EDT21.501.400.040.210.00-105141.41%
GME170922C000220002017-08-28 10:03AM EDT22.000.050.000.020.00-22096.88%
GME170922C000225002017-09-12 10:07AM EDT22.500.060.000.020.00-135112.50%
GME170922C000230002017-08-25 11:22AM EDT23.000.010.000.08-0.76-98.70%313165.63%
GME170922C000235002017-08-29 3:10PM EDT23.500.020.000.030.00-1469156.25%
GME170922C000240002017-08-25 9:35AM EDT24.000.160.000.07-0.25-60.98%444198.44%
GME170922C000245002017-08-29 1:09PM EDT24.500.080.000.020.00-16178.13%
GME170922C000250002017-08-25 11:54PM EDT25.000.100.000.040.00-55212.50%
GME170922C000255002017-08-25 2:07PM EDT25.500.060.000.12-0.14-70.00%22276.56%
GME170922C000270002017-08-24 2:38PM EDT27.000.060.000.130.00-22331.25%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170922P000145002017-08-11 5:14PM EDT14.500.070.030.060.00-22340.63%
GME170922P000150002017-09-13 3:44PM EDT15.000.010.000.020.00-2555243.75%
GME170922P000160002017-09-01 11:50PM EDT16.000.070.020.070.00-60250.00%
GME170922P000165002017-08-25 11:54PM EDT16.500.150.040.180.00-150271.88%
GME170922P000170002017-09-13 3:08PM EDT17.000.010.000.020.00-13146.88%
GME170922P000175002017-09-08 10:58AM EDT17.500.080.030.08-0.22-73.33%309171.88%
GME170922P000180002017-09-21 10:16AM EDT18.000.010.000.010.00-19390.63%
GME170922P000185002017-09-21 3:30PM EDT18.500.020.000.020.00-2116778.13%
GME170922P000190002017-09-21 2:49PM EDT19.000.010.000.030.00-614359.38%
GME170922P000195002017-09-20 9:36AM EDT19.500.050.000.050.00-427248.44%
GME170922P000200002017-09-21 2:45PM EDT20.000.130.080.220.00-1016946.48%
GME170922P000205002017-09-18 11:11AM EDT20.500.350.480.700.00-314550.00%
GME170922P000210002017-09-18 1:47PM EDT21.000.910.941.170.00-1650.00%
GME170922P000215002017-09-19 11:31AM EDT21.501.431.461.640.00-11850.00%
GME170922P000220002017-09-18 9:44AM EDT22.001.601.942.170.00-5587.50%
GME170922P000225002017-09-08 11:48PM EDT22.503.523.303.700.00-20445.31%
GME170922P000230002017-08-11 5:14PM EDT23.002.262.242.420.00-10200.00%
GME170922P000235002017-08-11 5:14PM EDT23.502.592.592.800.00-14140.00%
GME170922P000240002017-09-18 12:01PM EDT24.003.823.904.100.00-4140214.06%
GME170922P000265002017-08-11 5:14PM EDT26.505.005.005.400.00-550.00%