GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME171020C000140002017-09-15 11:44PM EDT14.006.245.605.750.00-11175.00%
GME171020C000160002017-09-14 3:39PM EDT16.004.103.603.750.00-55112.50%
GME171020C000170002017-10-02 10:54AM EDT17.003.502.632.720.00-1184.38%
GME171020C000180002017-10-13 3:34PM EDT18.001.751.631.730.00-247158.59%
GME171020C000185002017-09-22 11:58PM EDT18.501.641.131.240.00-101062.89%
GME171020C000190002017-10-17 10:45AM EDT19.000.520.660.78+0.11+26.83%267151.17%
GME171020C000195002017-10-17 2:28PM EDT19.500.260.300.34+0.08+44.44%839735.55%
GME171020C000200002017-10-17 2:42PM EDT20.000.090.070.12+0.02+28.57%671,15335.55%
GME171020C000205002017-10-17 3:20PM EDT20.500.010.000.04-0.01-50.00%436338.67%
GME171020C000210002017-10-16 10:39AM EDT21.000.010.000.02-0.03-75.00%42,95145.31%
GME171020C000215002017-10-16 3:56PM EDT21.500.040.000.05+0.03+300.00%113460.94%
GME171020C000220002017-10-17 3:32PM EDT22.000.010.000.010.00-34,12356.25%
GME171020C000225002017-10-17 2:02PM EDT22.500.060.000.06-0.06-50.00%3687.50%
GME171020C000230002017-10-13 1:26PM EDT23.000.010.000.04-0.01-50.00%91,73892.19%
GME171020C000240002017-10-17 12:31PM EDT24.000.060.000.05+0.05+500.00%11,042115.63%
GME171020C000250002017-10-10 9:37AM EDT25.000.010.000.070.00-4705142.19%
GME171020C000260002017-09-12 2:39PM EDT26.000.010.000.030.00-16497140.63%
GME171020C000270002017-09-11 11:40AM EDT27.000.010.000.020.00-50270150.00%
GME171020C000280002017-08-31 2:34PM EDT28.000.010.000.020.00-776162.50%
GME171020C000290002017-08-28 1:46PM EDT29.000.010.000.020.00-663178.13%
GME171020C000300002017-08-15 3:56PM EDT30.000.030.010.030.00-3626209.38%
GME171020C000310002017-08-25 9:32AM EDT31.000.010.000.03-0.01-50.00%451212.50%
GME171020C000320002017-06-30 9:30AM EDT32.000.020.020.04-0.20-90.91%454246.88%
GME171020C000330002017-06-02 11:57PM EDT33.000.500.070.120.00-11312.50%
GME171020C000340002017-06-02 11:57PM EDT34.000.270.050.090.00-515309.38%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME171020P000130002017-09-13 10:09AM EDT13.000.010.000.010.00-449181.25%
GME171020P000140002017-10-11 3:22PM EDT14.000.010.000.070.00-445199.22%
GME171020P000150002017-09-25 10:27AM EDT15.000.010.000.020.00-1343134.38%
GME171020P000155002017-09-29 11:50PM EDT15.500.020.000.020.00-1515121.88%
GME171020P000160002017-09-19 10:31AM EDT16.000.010.010.040.00-1212123.44%
GME171020P000170002017-10-13 10:47AM EDT17.000.010.000.03-0.01-50.00%152984.38%
GME171020P000175002017-09-22 11:58PM EDT17.500.050.050.090.00-222296.88%
GME171020P000180002017-10-16 3:39PM EDT18.000.020.000.03+0.01+100.00%41,26654.69%
GME171020P000185002017-10-17 1:35PM EDT18.500.010.000.03-0.03-75.00%212447.66%
GME171020P000190002017-10-17 3:39PM EDT19.000.030.000.05-0.07-70.00%752,38336.33%
GME171020P000195002017-10-17 1:34PM EDT19.500.200.110.16-0.20-50.00%5290532.62%
GME171020P000200002017-10-17 2:54PM EDT20.000.420.390.47-0.30-41.67%974,60337.11%
GME171020P000205002017-10-16 1:35PM EDT20.501.270.800.890.00-1365741.41%
GME171020P000210002017-10-17 2:54PM EDT21.001.301.261.38-0.35-21.21%903,55853.91%
GME171020P000220002017-10-17 12:41PM EDT22.002.392.282.37-0.24-9.13%71,30475.78%
GME171020P000225002017-09-29 11:50PM EDT22.502.042.772.890.00-3396.88%
GME171020P000230002017-10-17 11:13AM EDT23.003.493.253.40-0.15-4.12%272,701113.28%
GME171020P000240002017-10-17 11:36AM EDT24.004.504.254.40-0.16-3.43%9219135.94%
GME171020P000250002017-10-17 10:59AM EDT25.005.605.255.40-0.13-2.27%86,006157.81%
GME171020P000260002017-10-17 10:18AM EDT26.006.566.256.40-0.21-3.10%5460177.34%
GME171020P000270002017-10-16 10:10AM EDT27.007.407.257.450.00-379150.00%
GME171020P000280002017-09-25 10:08AM EDT28.007.908.208.450.00-116239.06%
GME171020P000290002017-09-12 3:56PM EDT29.009.559.209.450.00-2212257.03%
GME171020P000300002017-10-09 9:49AM EDT30.0010.0310.2510.400.00-1341245.31%
GME171020P000310002017-07-28 11:49PM EDT31.009.8011.2511.750.00-22313.28%
GME171020P000320002017-07-21 11:53PM EDT32.0010.9512.2513.200.00-200403.13%
GME171020P000340002017-10-13 12:31PM EDT34.0014.6314.2514.700.00-1015347.66%
GME171020P000350002017-08-14 2:40PM EDT35.0013.5515.2515.450.00-1019250.00%
GME171020P000360002017-08-14 3:18PM EDT36.0014.5516.2516.550.00-213328.13%
GME171020P000370002017-09-13 2:33PM EDT37.0017.0017.2517.450.00-34268.75%