U.S. Markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.22+0.12 (+0.57%)
At close: 4:02PM EDT
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170825C000150002017-08-18 11:49PM EDT15.006.166.106.400.00-20137.50%
GME170825C000190002017-08-18 11:35AM EDT19.002.422.442.52-0.65-21.17%21097.66%
GME170825C000195002017-08-18 11:49PM EDT19.502.261.942.520.00-16113.09%
GME170825C000200002017-08-18 11:49PM EDT20.001.631.592.160.00-510110.55%
GME170825C000205002017-08-18 9:56AM EDT20.501.481.381.46-0.20-11.90%512295.70%
GME170825C000210002017-08-18 2:22PM EDT21.001.181.101.17-0.15-11.28%6067894.73%
GME170825C000215002017-08-18 2:47PM EDT21.500.950.860.92+0.09+10.47%6831493.75%
GME170825C000220002017-08-18 3:26PM EDT22.000.700.650.710.00-13155992.58%
GME170825C000225002017-08-18 3:46PM EDT22.500.520.480.53+0.02+4.00%10849291.21%
GME170825C000230002017-08-18 3:52PM EDT23.000.350.340.39-0.02-5.41%4452790.04%
GME170825C000235002017-08-18 1:36PM EDT23.500.280.240.29-0.08-22.22%617589.84%
GME170825C000240002017-08-18 1:59PM EDT24.000.200.190.21-0.04-16.67%416891.41%
GME170825C000245002017-08-16 12:19PM EDT24.500.160.120.190.00-62893.75%
GME170825C000250002017-08-17 10:03AM EDT25.000.120.080.110.00-5510090.63%
GME170825C000255002017-08-16 2:18PM EDT25.500.060.050.120.00-21296.09%
GME170825C000260002017-08-18 11:49PM EDT26.000.120.030.080.00-2294.53%
GME170825C000265002017-08-11 5:13PM EDT26.500.110.000.13-0.04-26.67%120104.69%
GME170825C000270002017-08-16 3:35PM EDT27.000.020.000.050.00-32593.75%
GME170825C000275002017-08-18 11:49PM EDT27.500.030.000.040.00-454596.88%
GME170825C000280002017-08-11 5:13PM EDT28.000.040.000.070.00-135111.72%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170825P000150002017-08-18 11:49PM EDT15.000.050.000.050.00-20134.38%
GME170825P000165002017-08-18 11:49PM EDT16.500.030.020.050.00-200107.81%
GME170825P000170002017-08-15 3:36PM EDT17.000.100.040.080.00-518107.81%
GME170825P000175002017-08-16 10:46AM EDT17.500.090.070.130.00-66108.20%
GME170825P000180002017-08-18 2:07PM EDT18.000.120.120.13+0.02+20.00%5350101.56%
GME170825P000185002017-08-18 11:49AM EDT18.500.200.170.20+0.05+33.33%122100.00%
GME170825P000190002017-08-18 9:58AM EDT19.000.280.250.28-0.02-6.67%1613398.44%
GME170825P000195002017-08-18 3:40PM EDT19.500.360.360.40+0.04+12.50%86997.66%
GME170825P000200002017-08-18 3:59PM EDT20.000.520.490.54+0.01+1.96%9622995.90%
GME170825P000205002017-08-18 3:40PM EDT20.500.670.670.70+0.01+1.52%5926794.14%
GME170825P000210002017-08-18 3:46PM EDT21.000.890.880.95-0.04-4.30%7141994.73%
GME170825P000215002017-08-18 2:47PM EDT21.501.131.131.21-0.06-5.04%551,32793.75%
GME170825P000220002017-08-18 3:56PM EDT22.001.451.421.50+0.06+4.32%720192.58%
GME170825P000225002017-08-15 3:18PM EDT22.501.881.581.970.00-114390.23%
GME170825P000230002017-08-07 1:07PM EDT23.001.631.531.77-0.33-16.84%20180.00%