GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME180126C000140002018-01-05 11:53PM EST14.004.354.704.850.00-10096403.52%
GME180126C000145002018-01-05 11:53PM EST14.503.654.204.350.00-2020370.31%
GME180126C000160002018-01-19 11:48PM EST16.001.531.992.220.00-11167.38%
GME180126C000170002018-01-19 10:29AM EST17.001.001.141.23+0.16+19.05%1816122.46%
GME180126C000175002018-01-22 3:58PM EST17.500.320.000.000.00-24300.00%
GME180126C000180002018-01-22 3:27PM EST18.000.120.000.000.00-17406.25%
GME180126C000185002018-01-22 3:59PM EST18.500.030.000.000.00-258012.50%
GME180126C000190002018-01-19 2:46PM EST19.000.060.050.09+0.01+20.00%8036063.67%
GME180126C000195002018-01-16 11:58AM EST19.500.070.000.050.00-711560.94%
GME180126C000200002018-01-17 3:17PM EST20.000.030.010.040.00-1834272.66%
GME180126C000205002018-01-17 2:15PM EST20.500.010.000.030.00-18476.56%
GME180126C000210002018-01-19 3:51PM EST21.000.010.000.02-0.02-66.67%11581.25%
GME180126C000215002018-01-11 3:17PM EST21.500.250.000.180.00-10137134.38%
GME180126C000220002018-01-11 12:52PM EST22.000.250.000.190.00-821146.88%
GME180126C000230002017-12-08 11:57PM EST23.000.200.100.300.00-40201.56%
GME180126C000235002017-12-08 11:57PM EST23.500.150.050.260.00-20199.22%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME180126P000140002018-01-12 11:23AM EST14.000.020.000.04-0.03-60.00%2212112.50%
GME180126P000150002018-01-12 3:45PM EST15.000.030.000.04-0.01-25.00%211782.81%
GME180126P000155002017-12-15 11:44PM EST15.500.280.220.300.00-1010138.67%
GME180126P000160002018-01-19 12:52PM EST16.000.030.000.04-0.03-50.00%481353.91%
GME180126P000165002018-01-22 1:56PM EST16.500.040.000.000.00-2012.50%
GME180126P000170002018-01-22 1:59PM EST17.000.080.000.000.00-183012.50%
GME180126P000175002018-01-22 3:59PM EST17.500.240.000.000.00-42101.56%
GME180126P000180002018-01-22 3:45PM EST18.000.480.000.000.00-21400.00%
GME180126P000185002018-01-22 10:07AM EST18.500.570.000.000.00-300.00%
GME180126P000190002018-01-22 2:36PM EST19.001.380.000.000.00-8700.00%
GME180126P000195002018-01-12 10:07AM EST19.501.551.761.90+1.00+181.82%1490.00%
GME180126P000200002018-01-16 12:57PM EST20.002.461.462.370.00-455000.00%
GME180126P000205002017-12-22 11:44PM EST20.502.222.252.500.00-61610.00%
GME180126P000210002017-12-26 9:40AM EST21.002.432.983.200.00-22950.00%