U.S. Markets open in 8 hrs 24 mins

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.39+0.46 (+2.20%)
At close: 4:02PM EDT
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170818C000120002017-06-26 9:30AM EDT12.008.839.059.30+1.13+14.68%110.00%
GME170818C000140002017-06-30 11:45PM EDT14.007.457.408.300.00-1212523.44%
GME170818C000190002017-08-03 9:38AM EDT19.002.642.612.78+0.58+28.16%138187.50%
GME170818C000200002017-08-16 1:37PM EDT20.001.380.000.000.00-10000.00%
GME170818C000205002017-08-15 9:31AM EDT20.501.160.781.050.00-5577.34%
GME170818C000210002017-08-16 1:37PM EDT21.000.500.000.000.00-20100.00%
GME170818C000215002017-08-16 3:27PM EDT21.500.170.000.000.00-4203.13%
GME170818C000220002017-08-16 3:53PM EDT22.000.050.000.000.00-58012.50%
GME170818C000225002017-08-16 2:59PM EDT22.500.010.000.000.00-149025.00%
GME170818C000230002017-08-15 9:38AM EDT23.000.030.000.020.00-572751.56%
GME170818C000235002017-08-10 9:47AM EDT23.500.030.010.060.00-35081.25%
GME170818C000240002017-08-11 3:59PM EDT24.000.010.000.030.00-114181.25%
GME170818C000245002017-08-11 5:13PM EDT24.500.030.000.040.00-353598.44%
GME170818C000250002017-08-16 9:40AM EDT25.000.010.000.000.00-1050.00%
GME170818C000260002017-06-30 1:14PM EDT26.000.060.050.09-0.01-14.29%19166.41%
GME170818C000270002017-06-30 11:45PM EDT27.000.020.020.04-0.01-33.33%2027162.50%
GME170818C000280002017-06-30 11:45PM EDT28.000.020.000.030.00-44165.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170818P000160002017-07-21 3:28PM EDT16.000.030.000.10+0.01+50.00%401225.00%
GME170818P000170002017-08-10 3:29PM EDT17.000.010.000.020.00-114140.63%
GME170818P000180002017-07-20 2:03PM EDT18.000.110.000.100.00-661146.09%
GME170818P000190002017-08-11 1:32PM EDT19.000.020.000.020.00-8842679.69%
GME170818P000195002017-08-11 3:59PM EDT19.500.010.000.03-0.01-50.00%18968.75%
GME170818P000200002017-08-15 2:36PM EDT20.000.020.010.030.00-6568556.25%
GME170818P000205002017-08-16 11:26AM EDT20.500.050.000.000.00-5012.50%
GME170818P000210002017-08-16 3:17PM EDT21.000.100.000.000.00-2706.25%
GME170818P000215002017-08-16 3:46PM EDT21.500.260.000.000.00-1500.00%
GME170818P000220002017-08-16 2:23PM EDT22.000.680.000.000.00-2900.00%
GME170818P000225002017-08-15 10:29AM EDT22.501.681.011.250.00-833179.69%
GME170818P000230002017-08-16 3:41PM EDT23.001.550.000.000.00-300.00%
GME170818P000235002017-08-04 11:45PM EDT23.501.541.611.730.00-300.00%
GME170818P000240002017-08-15 12:56PM EDT24.002.672.492.690.00-1,5004,922115.63%
GME170818P000250002017-07-31 9:30AM EDT25.003.443.204.90-0.59-14.64%49242.58%
GME170818P000260002017-08-10 10:14AM EDT26.004.424.154.600.00-220.00%
GME170818P000275002017-08-01 3:59PM EDT27.506.055.606.750.00-11199.22%
GME170818P000285002017-08-01 3:59PM EDT28.507.056.707.050.00-1860.00%
GME170818P000300002017-07-07 11:49PM EDT30.008.508.659.250.00-5341364.06%