U.S. Markets open in 3 hrs 33 mins

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.04-0.22 (-1.03%)
At close: 4:02PM EDT
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170728C000150002017-06-16 11:52AM EDT15.005.815.555.70-1.02-14.93%440.00%
GME170728C000160002017-06-16 11:56PM EDT16.005.354.604.700.00-330.00%
GME170728C000170002017-06-16 11:56PM EDT17.005.053.653.750.00-20200.00%
GME170728C000180002017-07-24 10:27AM EDT18.002.761.384.150.00-33404.69%
GME170728C000200002017-07-25 3:54PM EDT20.001.280.971.150.00-152474.61%
GME170728C000205002017-07-26 9:46AM EDT20.500.550.000.000.00-400.00%
GME170728C000210002017-07-26 2:05PM EDT21.000.250.000.000.00-1800.00%
GME170728C000215002017-07-25 2:47PM EDT21.500.130.040.090.00-13628041.02%
GME170728C000220002017-07-25 3:07PM EDT22.000.040.000.030.00-1328945.31%
GME170728C000225002017-07-21 2:33PM EDT22.500.020.000.04-0.04-66.67%1539156.25%
GME170728C000230002017-07-21 3:28PM EDT23.000.020.000.020.00-113062.50%
GME170728C000235002017-07-12 10:36AM EDT23.500.030.010.030.00-204182.81%
GME170728C000240002017-06-29 11:17AM EDT24.000.140.070.150.00-415139.06%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170728P000170002017-06-16 11:56PM EDT17.000.140.070.130.00-11203.13%
GME170728P000180002017-07-21 2:30PM EDT18.000.020.000.02-0.06-75.00%384100.00%
GME170728P000190002017-07-20 1:41PM EDT19.000.010.000.060.00-1785.94%
GME170728P000195002017-07-14 3:49PM EDT19.500.080.070.110.00-204391.41%
GME170728P000200002017-07-24 3:59PM EDT20.000.040.000.030.00-126150.00%
GME170728P000205002017-07-25 3:47PM EDT20.500.040.020.070.00-3211341.41%
GME170728P000210002017-07-26 1:08PM EDT21.000.160.000.000.00-1901.56%
GME170728P000215002017-07-25 3:47PM EDT21.500.350.460.580.00-3010646.88%
GME170728P000220002017-07-26 11:58AM EDT22.000.980.000.000.00-200.00%
GME170728P000225002017-07-21 3:28PM EDT22.501.731.671.780.4333.08%12123.05%
GME170728P000230002017-07-21 11:53PM EDT23.001.872.172.310.00-33147.27%
GME170728P000235002017-07-26 2:17PM EDT23.502.610.000.000.00-100.00%
GME170728P000250002017-07-24 9:42AM EDT25.004.282.545.450.00-44132.03%