U.S. Markets open in 7 hrs 52 mins

GameStop Corp. (GME)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
21.64+0.66 (+3.15%)
At close: 4:00PM EDT
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170825C000150002017-08-18 11:49PM EDT15.006.166.106.400.00-200.00%
GME170825C000190002017-08-21 12:31PM EDT19.002.422.793.050.00-6567156.64%
GME170825C000195002017-08-21 10:32AM EDT19.501.992.432.560.00-1016149.80%
GME170825C000200002017-08-18 11:49PM EDT20.001.631.592.160.00-510106.64%
GME170825C000205002017-08-18 9:56AM EDT20.501.481.381.46-0.20-11.90%512292.97%
GME170825C000210002017-08-22 3:59PM EDT21.001.450.000.000.00-5500.00%
GME170825C000215002017-08-22 3:55PM EDT21.501.170.000.000.00-4,87200.00%
GME170825C000220002017-08-22 3:55PM EDT22.000.970.000.000.00-5,18906.25%
GME170825C000225002017-08-22 3:50PM EDT22.500.750.000.000.00-385012.50%
GME170825C000230002017-08-22 3:40PM EDT23.000.560.000.000.00-365025.00%
GME170825C000235002017-08-22 3:58PM EDT23.500.400.000.000.00-90025.00%
GME170825C000240002017-08-22 1:51PM EDT24.000.280.000.000.00-151025.00%
GME170825C000245002017-08-22 3:53PM EDT24.500.210.000.000.00-40050.00%
GME170825C000250002017-08-22 3:41PM EDT25.000.140.000.000.00-16050.00%
GME170825C000255002017-08-16 2:18PM EDT25.500.060.050.120.00-212124.22%
GME170825C000260002017-08-18 11:49PM EDT26.000.120.030.080.00-22122.66%
GME170825C000265002017-08-22 1:54PM EDT26.500.140.000.000.00-1050.00%
GME170825C000270002017-08-16 3:35PM EDT27.000.020.000.050.00-325123.44%
GME170825C000275002017-08-18 11:49PM EDT27.500.030.000.040.00-4545128.13%
GME170825C000280002017-08-11 5:13PM EDT28.000.040.000.070.00-135148.44%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170825P000150002017-08-18 11:49PM EDT15.000.050.000.050.00-20198.44%
GME170825P000155002017-08-23 1:07AM EDT15.500.020.000.020.00-33162.50%
GME170825P000165002017-08-22 1:54PM EDT16.500.030.000.000.00-1050.00%
GME170825P000170002017-08-15 3:36PM EDT17.000.100.040.080.00-518162.50%
GME170825P000175002017-08-22 11:52AM EDT17.500.130.000.000.00-3050.00%
GME170825P000180002017-08-22 12:23PM EDT18.000.140.000.000.00-8050.00%
GME170825P000185002017-08-22 1:51PM EDT18.500.220.000.000.00-264050.00%
GME170825P000190002017-08-22 3:24PM EDT19.000.250.000.000.00-24050.00%
GME170825P000195002017-08-22 1:25PM EDT19.500.390.000.000.00-24025.00%
GME170825P000200002017-08-22 3:54PM EDT20.000.470.000.000.00-124025.00%
GME170825P000205002017-08-22 2:15PM EDT20.500.670.000.000.00-16012.50%
GME170825P000210002017-08-22 3:24PM EDT21.000.830.000.000.00-261012.50%
GME170825P000215002017-08-22 3:57PM EDT21.501.010.000.000.00-6903.13%
GME170825P000220002017-08-22 3:04PM EDT22.001.290.000.000.00-800.00%
GME170825P000225002017-08-15 3:18PM EDT22.501.881.581.970.00-1143163.09%
GME170825P000230002017-08-22 9:45AM EDT23.002.000.000.000.00-800.00%
GME170825P000235002017-08-23 1:07AM EDT23.502.532.182.320.00-11131.64%
GME170825P000250002017-08-23 1:07AM EDT25.003.600.000.000.00-1000.00%