U.S. Markets open in 4 hrs 26 mins

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.70+0.66 (+3.14%)
At close: 4:01PM 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 EDT18.002.763.653.800.00-33193.75%
GME170728C000200002017-07-25 3:54PM EDT20.001.281.661.780.00-152493.75%
GME170728C000205002017-07-27 3:58PM EDT20.501.180.000.000.00-400.00%
GME170728C000210002017-07-27 3:01PM EDT21.000.730.000.000.00-3200.00%
GME170728C000215002017-07-27 3:42PM EDT21.500.290.000.000.00-3400.00%
GME170728C000220002017-07-27 3:27PM EDT22.000.070.000.000.00-486012.50%
GME170728C000225002017-07-21 2:33PM EDT22.500.020.000.04-0.04-66.67%1539158.59%
GME170728C000230002017-07-21 3:28PM EDT23.000.020.000.020.00-113060.94%
GME170728C000235002017-07-12 10:36AM EDT23.500.030.010.030.00-204190.63%
GME170728C000240002017-06-29 11:17AM EDT24.000.140.070.150.00-415161.72%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170728P000170002017-06-16 11:56PM EDT17.000.140.070.130.00-11317.19%
GME170728P000180002017-07-21 2:30PM EDT18.000.020.000.02-0.06-75.00%384168.75%
GME170728P000190002017-07-20 1:41PM EDT19.000.010.000.060.00-17150.00%
GME170728P000195002017-07-14 3:49PM EDT19.500.080.070.110.00-2043164.06%
GME170728P000200002017-07-24 3:59PM EDT20.000.040.000.020.00-126181.25%
GME170728P000205002017-07-27 1:17PM EDT20.500.010.000.000.00-12025.00%
GME170728P000210002017-07-27 3:16PM EDT21.000.020.000.000.00-121025.00%
GME170728P000215002017-07-27 3:31PM EDT21.500.090.000.000.00-2606.25%
GME170728P000220002017-07-26 11:58AM EDT22.000.980.270.380.00-212642.58%
GME170728P000225002017-07-21 3:28PM EDT22.501.731.671.780.4333.08%12278.91%
GME170728P000230002017-07-21 11:53PM EDT23.001.872.172.310.00-33322.27%
GME170728P000235002017-07-26 2:17PM EDT23.502.611.761.870.00-1284.38%
GME170728P000250002017-07-24 9:42AM EDT25.004.283.203.850.00-44253.13%