U.S. Markets open in 6 hrs 38 mins

GameStop Corp. (GME)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.26+0.46 (+2.21%)
At close: 4:00PM 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 EDT18.002.763.203.400.00-33110.94%
GME170728C000200002017-07-25 3:54PM EDT20.001.280.000.000.00-1500.00%
GME170728C000205002017-07-25 10:16AM EDT20.500.700.000.000.00-1000.00%
GME170728C000210002017-07-25 2:47PM EDT21.000.360.000.000.00-28000.00%
GME170728C000215002017-07-25 2:47PM EDT21.500.130.000.000.00-13603.13%
GME170728C000220002017-07-25 3:07PM EDT22.000.040.000.000.00-13012.50%
GME170728C000225002017-07-21 2:33PM EDT22.500.020.000.04-0.04-66.67%1539146.88%
GME170728C000230002017-07-21 3:28PM EDT23.000.020.000.020.00-113051.56%
GME170728C000235002017-07-12 10:36AM EDT23.500.030.010.030.00-204162.50%
GME170728C000240002017-06-29 11:17AM EDT24.000.140.070.150.00-415107.03%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170728P000170002017-06-16 11:56PM EDT17.000.140.070.130.00-11171.88%
GME170728P000180002017-07-21 2:30PM EDT18.000.020.000.02-0.06-75.00%38487.50%
GME170728P000190002017-07-20 1:41PM EDT19.000.010.000.060.00-1776.56%
GME170728P000195002017-07-14 3:49PM EDT19.500.080.070.110.00-204381.64%
GME170728P000200002017-07-24 3:59PM EDT20.000.040.000.030.00-126146.88%
GME170728P000205002017-07-25 3:47PM EDT20.500.040.000.000.00-32012.50%
GME170728P000210002017-07-25 3:57PM EDT21.000.140.000.000.00-46806.25%
GME170728P000215002017-07-25 3:47PM EDT21.500.350.000.000.00-3000.00%
GME170728P000220002017-07-24 11:43AM EDT22.001.100.720.800.00-112637.50%
GME170728P000225002017-07-21 3:28PM EDT22.501.731.671.780.4333.08%12124.22%
GME170728P000230002017-07-21 11:53PM EDT23.001.872.172.310.00-33146.48%
GME170728P000235002017-07-14 3:30PM EDT23.502.452.432.57-0.05-2.00%12124.61%
GME170728P000250002017-07-24 9:42AM EDT25.004.283.654.050.00-44131.25%