U.S. Markets closed

GameStop Corp. (GME)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.38+0.25 (+1.18%)
At close: 4:02PM EDT

21.31 -0.08 (-0.37%)
After hours: 4:11PM EDT

People also watch
ATVIBBYTTWOGRMNCOH
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170630C000170002017-06-22 6:02PM EDT17.003.503.503.600.00-5400.00%
GME170630C000175002017-06-22 6:02PM EDT17.503.002.993.200.00-2000.00%
GME170630C000180002017-06-16 11:56PM EDT18.003.502.562.860.00-11110.00%
GME170630C000190002017-06-09 11:49PM EDT19.002.843.003.150.00-120191.80%
GME170630C000200002017-06-23 3:19PM EDT20.000.720.760.80-0.20-21.74%6390.00%
GME170630C000205002017-06-26 11:58AM EDT20.500.710.710.770.3282.05%1780.00%
GME170630C000210002017-06-27 3:50PM EDT21.000.520.500.530.1748.57%3362634.18%
GME170630C000215002017-06-27 3:30PM EDT21.500.260.200.230.13100.00%9624932.03%
GME170630C000220002017-06-23 1:16PM EDT22.000.020.020.06-0.04-66.67%1021228.91%
GME170630C000225002017-06-26 12:15PM EDT22.500.020.010.03-0.03-60.00%107035.16%
GME170630C000230002017-06-27 3:55PM EDT23.000.010.000.02-0.01-50.00%422842.19%
GME170630C000235002017-06-27 11:20AM EDT23.500.080.000.020.05166.67%38251.56%
GME170630C000240002017-06-14 10:42AM EDT24.000.030.000.020.00-16654.69%
GME170630C000245002017-06-14 10:44AM EDT24.500.020.000.020.00-183862.50%
GME170630C000250002017-06-27 3:26PM EDT25.000.010.000.02-0.04-80.00%526070.31%
GME170630C000255002017-06-02 11:57PM EDT25.500.080.050.09-0.42-84.00%13108.59%
GME170630C000260002017-06-27 12:52PM EDT26.000.140.000.02-0.40-74.07%1484.38%
GME170630C000265002017-06-02 11:57PM EDT26.500.080.020.05-0.14-66.67%13110.94%
GME170630C000270002017-06-02 11:57PM EDT27.000.210.010.040.00-100112.50%
GME170630C000275002017-06-13 11:34AM EDT27.500.020.000.470.00-11189.84%
GME170630C000280002017-06-27 12:52PM EDT28.000.130.000.31-0.04-23.53%11179.30%
GME170630C000290002017-06-02 11:57PM EDT29.000.130.000.040.00-100135.94%
GME170630C000300002017-06-02 11:57PM EDT30.000.080.000.020.00-100134.38%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170630P000170002017-06-02 11:57PM EDT17.000.090.000.03-0.03-27.27%101106.25%
GME170630P000175002017-06-16 12:38PM EDT17.500.020.010.03-0.04-66.67%1198.44%
GME170630P000180002017-06-16 3:26PM EDT18.000.040.020.04-0.05-55.56%302493.75%
GME170630P000185002017-06-19 10:14AM EDT18.500.030.010.030.0150.00%19275.00%
GME170630P000190002017-06-16 11:09AM EDT19.000.080.090.11-0.02-20.00%5091.41%
GME170630P000195002017-06-26 11:51AM EDT19.500.020.000.03-0.05-71.43%106056.25%
GME170630P000200002017-06-27 12:52PM EDT20.000.020.010.03-0.03-60.00%713143.75%
GME170630P000205002017-06-27 3:40PM EDT20.500.050.040.06-0.09-64.29%702,46337.50%
GME170630P000210002017-06-27 3:59PM EDT21.000.130.110.14-0.15-53.57%5523832.81%
GME170630P000215002017-06-27 9:46AM EDT21.500.410.300.34-0.16-28.07%732430.86%
GME170630P000220002017-06-27 10:01AM EDT22.000.890.620.71-0.06-6.32%1312833.59%
GME170630P000225002017-06-27 12:52PM EDT22.501.191.111.16-0.36-23.23%1837.50%
GME170630P000230002017-06-15 11:46AM EDT23.001.732.402.520.00-111163.67%
GME170630P000235002017-06-23 1:36PM EDT23.503.002.822.910.103.45%243169.53%
GME170630P000240002017-06-23 3:14PM EDT24.003.503.303.450.102.94%425186.72%
GME170630P000245002017-06-02 11:57PM EDT24.502.382.312.430.00-110.00%
GME170630P000260002017-06-02 11:57PM EDT26.003.403.653.800.00-16160.00%