U.S. Markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.01+0.12 (+0.60%)
At close: 4:02PM EDT
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170929C000170002017-09-08 11:48PM EDT17.001.982.112.280.00-1890.00%
GME170929C000185002017-09-05 1:17PM EDT18.500.540.911.010.00-10360.00%
GME170929C000190002017-09-21 9:36AM EDT19.001.110.971.130.00-114746.09%
GME170929C000195002017-09-20 3:04PM EDT19.500.720.560.670.00-915235.55%
GME170929C000200002017-09-22 3:52PM EDT20.000.290.270.35-0.16-35.56%57719233.79%
GME170929C000205002017-09-22 3:39PM EDT20.500.110.080.15-0.04-26.67%8343832.81%
GME170929C000210002017-09-22 2:45PM EDT21.000.040.000.06-0.05-55.56%1013933.99%
GME170929C000215002017-08-29 10:26AM EDT21.500.010.010.040.00-1940.23%
GME170929C000220002017-09-15 10:56AM EDT22.000.050.030.06-0.01-16.67%21050.78%
GME170929C000225002017-08-28 3:10PM EDT22.500.030.000.030.00-1354.69%
GME170929C000230002017-08-25 3:41PM EDT23.000.070.000.16-0.58-89.23%33278.13%
GME170929C000235002017-08-28 11:33AM EDT23.500.120.000.020.00-11259.38%
GME170929C000240002017-08-25 9:31AM EDT24.000.230.000.06-0.30-56.60%1878.13%
GME170929C000245002017-08-18 11:49PM EDT24.500.370.230.280.00-55139.45%
GME170929C000250002017-09-07 9:30AM EDT25.000.400.000.020.00-1578.13%
GME170929C000260002017-09-07 9:30AM EDT26.000.360.000.020.00-1189.06%
GME170929C000270002017-08-25 11:54PM EDT27.000.150.000.040.00-11109.38%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170929P000150002017-09-13 2:41PM EDT15.000.010.000.020.00-42164100.00%
GME170929P000160002017-09-07 9:30AM EDT16.000.360.000.040.00-1189.06%
GME170929P000165002017-09-11 2:27PM EDT16.500.010.000.030.00-2275.00%
GME170929P000170002017-09-13 11:49AM EDT17.000.020.000.030.00-22565.63%
GME170929P000175002017-09-22 3:28PM EDT17.500.010.000.02-0.04-80.00%435451.56%
GME170929P000180002017-09-13 12:04PM EDT18.000.040.000.040.00-72755.47%
GME170929P000185002017-09-21 2:11PM EDT18.500.010.000.020.00-12537.50%
GME170929P000190002017-09-12 9:46AM EDT19.000.290.060.110.00-16244.53%
GME170929P000195002017-09-21 3:56PM EDT19.500.160.080.130.00-124932.03%
GME170929P000200002017-09-22 3:50PM EDT20.000.270.260.340.00-5825133.79%
GME170929P000205002017-09-14 12:05PM EDT20.500.630.530.600.00-163328.13%
GME170929P000210002017-09-20 1:46PM EDT21.001.030.931.140.00-319547.27%
GME170929P000215002017-09-12 3:04PM EDT21.501.761.191.330.00-130.00%
GME170929P000220002017-08-25 9:40AM EDT22.003.252.823.40+1.80+124.14%24182.62%
GME170929P000230002017-08-25 11:54PM EDT23.002.513.754.400.00-77207.62%
GME170929P000240002017-08-25 11:54PM EDT24.002.964.305.500.00-11214.06%