GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME180126C000140002018-01-05 11:53PM EST14.004.354.704.850.00-10096257.42%
GME180126C000145002018-01-05 11:53PM EST14.503.654.204.350.00-2020234.77%
GME180126C000160002018-01-19 11:48PM EST16.001.531.992.220.00-1178.91%
GME180126C000170002018-01-19 10:29AM EST17.001.001.141.23+0.16+19.05%181651.17%
GME180126C000175002018-01-19 3:24PM EST17.500.750.700.77+0.22+41.51%5137341.02%
GME180126C000180002018-01-19 3:44PM EST18.000.390.370.43+0.08+25.81%1161,50839.06%
GME180126C000185002018-01-19 3:33PM EST18.500.170.150.19+0.01+6.25%39170036.72%
GME180126C000190002018-01-19 2:46PM EST19.000.060.050.09+0.01+20.00%8036039.45%
GME180126C000195002018-01-16 11:58AM EST19.500.070.000.050.00-711544.14%
GME180126C000200002018-01-17 3:17PM EST20.000.030.010.040.00-1834252.34%
GME180126C000205002018-01-17 2:15PM EST20.500.010.000.030.00-18451.56%
GME180126C000210002018-01-19 3:51PM EST21.000.010.000.02-0.02-66.67%11556.25%
GME180126C000215002018-01-11 3:17PM EST21.500.250.000.180.00-1013795.31%
GME180126C000220002018-01-11 12:52PM EST22.000.250.000.190.00-821106.25%
GME180126C000230002017-12-08 11:57PM EST23.000.200.100.300.00-40149.22%
GME180126C000235002017-12-08 11:57PM EST23.500.150.050.260.00-20148.44%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME180126P000140002018-01-12 11:23AM EST14.000.020.000.04-0.03-60.00%2212103.13%
GME180126P000150002018-01-12 3:45PM EST15.000.030.000.04-0.01-25.00%211779.69%
GME180126P000155002017-12-15 11:44PM EST15.500.280.220.300.00-1010130.08%
GME180126P000160002018-01-19 12:52PM EST16.000.030.000.04-0.03-50.00%481356.25%
GME180126P000165002018-01-17 2:13PM EST16.500.100.000.070.00-66050.00%
GME180126P000170002018-01-19 1:50PM EST17.000.060.040.06-0.06-50.00%10527243.36%
GME180126P000175002018-01-19 2:26PM EST17.500.100.090.13-0.16-61.54%4416239.65%
GME180126P000180002018-01-19 3:28PM EST18.000.260.260.30-0.21-44.68%10870639.06%
GME180126P000185002018-01-19 3:57PM EST18.500.550.520.60-0.53-49.07%22328741.41%
GME180126P000190002018-01-19 1:33PM EST19.001.040.900.99-0.21-16.80%1022344.14%
GME180126P000195002018-01-12 10:07AM EST19.501.551.761.90+1.00+181.82%149103.91%
GME180126P000200002018-01-16 12:57PM EST20.002.461.462.370.00-4550053.52%
GME180126P000205002017-12-22 11:44PM EST20.502.222.252.500.00-616183.59%
GME180126P000210002017-12-26 9:40AM EST21.002.432.983.200.00-2295111.52%