U.S. Markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.19+0.02 (+0.10%)
At close: 4:02PM EDT

20.19 0.00 (0.00%)
After hours: 4:45PM EDT

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%
GME170922C000185002017-09-19 12:22PM EDT18.501.671.621.75+0.37+28.46%203574.22%
GME170922C000190002017-09-19 9:38AM EDT19.001.001.131.26-0.37-27.01%612959.77%
GME170922C000195002017-09-19 3:30PM EDT19.500.680.640.80-0.05-6.85%2117949.22%
GME170922C000200002017-09-19 3:22PM EDT20.000.300.300.38-0.08-21.05%3124337.89%
GME170922C000205002017-09-19 1:34PM EDT20.500.110.090.15-0.02-15.38%4430537.89%
GME170922C000210002017-09-18 10:10AM EDT21.000.080.000.040.00-166936.72%
GME170922C000215002017-08-25 11:54PM EDT21.501.400.040.210.00-10572.66%
GME170922C000220002017-08-28 10:03AM EDT22.000.050.000.020.00-22050.00%
GME170922C000225002017-09-12 10:07AM EDT22.500.060.000.020.00-13559.38%
GME170922C000230002017-08-25 11:22AM EDT23.000.010.000.08-0.76-98.70%31389.06%
GME170922C000235002017-08-29 3:10PM EDT23.500.020.000.030.00-146984.38%
GME170922C000240002017-08-25 9:35AM EDT24.000.160.000.07-0.25-60.98%444109.38%
GME170922C000245002017-08-29 1:09PM EDT24.500.080.000.020.00-1696.88%
GME170922C000250002017-08-25 11:54PM EDT25.000.100.000.040.00-55117.19%
GME170922C000255002017-08-25 2:07PM EDT25.500.060.000.12-0.14-70.00%22153.13%
GME170922C000270002017-08-24 2:38PM EDT27.000.060.000.130.00-22184.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170922P000145002017-08-11 5:14PM EDT14.500.070.030.060.00-22203.13%
GME170922P000150002017-09-13 3:44PM EDT15.000.010.000.020.00-2555146.88%
GME170922P000160002017-09-01 11:50PM EDT16.000.070.020.070.00-60151.56%
GME170922P000165002017-08-25 11:54PM EDT16.500.150.040.180.00-150164.06%
GME170922P000170002017-09-13 3:08PM EDT17.000.010.000.020.00-1390.63%
GME170922P000175002017-09-08 10:58AM EDT17.500.080.030.08-0.22-73.33%309106.25%
GME170922P000180002017-09-14 9:30AM EDT18.000.030.000.030.00-19468.75%
GME170922P000185002017-09-15 1:18PM EDT18.500.040.000.03+0.02+100.00%4216754.69%
GME170922P000190002017-09-15 2:10PM EDT19.000.030.010.05-0.02-40.00%214353.91%
GME170922P000195002017-09-19 3:30PM EDT19.500.050.020.060.00-1226839.06%
GME170922P000200002017-09-19 12:03PM EDT20.000.180.130.17-0.01-5.26%1517834.96%
GME170922P000205002017-09-18 11:11AM EDT20.500.350.360.480.00-314540.63%
GME170922P000210002017-09-18 1:47PM EDT21.000.910.770.960.00-1759.38%
GME170922P000215002017-09-19 11:31AM EDT21.501.431.241.44-1.12-43.92%11973.83%
GME170922P000220002017-09-18 9:44AM EDT22.001.601.761.930.00-5563.28%
GME170922P000225002017-09-08 11:48PM EDT22.503.523.303.700.00-20279.69%
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 EDT24.003.823.753.900.00-414093.75%
GME170922P000265002017-08-11 5:14PM EDT26.505.005.005.400.00-550.00%