GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME171027C000180002017-10-13 11:44PM EDT18.001.692.072.260.00-5560.94%
GME171027C000185002017-10-16 5:30PM EDT18.501.001.571.830.00-5558.59%
GME171027C000190002017-10-19 10:04AM EDT19.001.091.101.220.00-5648.44%
GME171027C000195002017-10-20 11:51AM EDT19.500.890.680.91+0.17+23.61%11058.01%
GME171027C000200002017-10-20 3:47PM EDT20.000.340.330.39-0.04-10.53%16920234.18%
GME171027C000205002017-10-20 3:09PM EDT20.500.150.130.17-0.03-16.67%8317433.99%
GME171027C000210002017-10-20 1:10PM EDT21.000.050.040.070.00-122135.74%
GME171027C000215002017-10-19 10:38AM EDT21.500.050.000.120.00-65357.23%
GME171027C000220002017-09-26 2:00PM EDT22.000.220.170.300.00-103888.28%
GME171027C000225002017-10-12 11:39AM EDT22.500.130.000.080.00-101161.33%
GME171027C000230002017-10-10 9:30AM EDT23.000.090.000.070.00-3368.75%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME171027P000165002017-09-22 11:58PM EDT16.500.040.020.060.00-11100.00%
GME171027P000175002017-10-20 12:33PM EDT17.500.040.000.36+0.01+33.33%4410112.11%
GME171027P000180002017-10-20 11:49PM EDT18.000.190.000.350.00-20095.31%
GME171027P000185002017-10-19 10:01AM EDT18.500.020.000.370.00-31280.86%
GME171027P000190002017-10-19 2:58PM EDT19.000.040.000.320.00-177360.16%
GME171027P000195002017-10-20 10:17AM EDT19.500.100.080.12-0.17-62.96%53537.50%
GME171027P000200002017-10-20 3:58PM EDT20.000.240.230.28-0.09-27.27%3738436.33%
GME171027P000205002017-10-20 2:24PM EDT20.500.470.510.56-0.14-22.95%105436.33%
GME171027P000210002017-10-18 9:33AM EDT21.001.310.901.010.00-110046.48%
GME171027P000215002017-09-15 11:44PM EDT21.501.481.261.460.00-122451.95%
GME171027P000220002017-09-26 1:38PM EDT22.001.691.761.950.00-1061.72%