GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME180525C000120002018-05-22 3:45PM EDT12.000.650.071.10-0.05-7.14%4222139.06%
GME180525C000125002018-05-22 3:56PM EDT12.500.260.240.32-0.10-27.78%1991,23742.97%
GME180525C000130002018-05-22 3:57PM EDT13.000.060.050.06-0.09-60.00%7811,90733.20%
GME180525C000135002018-05-22 3:00PM EDT13.500.030.000.04-0.02-40.00%51,33150.78%
GME180525C000140002018-05-22 12:49PM EDT14.000.030.000.06+0.02+200.00%201,91065.63%
GME180525C000145002018-05-21 11:18AM EDT14.500.010.000.030.00-847171.88%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME180525P000090002018-05-18 11:55PM EDT9.000.220.000.560.00-11318.75%
GME180525P000100002018-05-21 10:33AM EDT10.000.010.000.300.00-79199.22%
GME180525P000110002018-05-22 5:26PM EDT11.000.090.000.160.00-10113.28%
GME180525P000115002018-05-22 2:46PM EDT11.500.020.000.04+0.01+100.00%242959.38%
GME180525P000120002018-05-22 12:49PM EDT12.000.050.010.06+0.03+150.00%1470553.13%
GME180525P000125002018-05-22 3:58PM EDT12.500.160.150.18+0.04+33.33%4548948.83%
GME180525P000130002018-05-22 10:28AM EDT13.000.320.140.50-0.05-13.51%261457.42%
GME180525P000135002018-05-22 12:58PM EDT13.500.900.331.10+0.16+21.62%2764108.98%
GME180525P000140002018-05-21 9:57AM EDT14.001.310.981.670.00-10146151.56%
GME180525P000145002018-05-18 9:30AM EDT14.501.081.083.05-0.92-46.00%1141151.56%
GME180525P000150002018-05-21 11:00AM EDT15.002.400.682.630.00-1101189.84%
GME180525P000155002018-05-18 11:55PM EDT15.501.952.234.050.00-1010212.89%
GME180525P000160002018-04-19 10:29AM EDT16.002.402.964.550.00-79261.72%
GME180525P000165002018-04-06 11:56PM EDT16.503.211.264.950.00-11432.81%
GME180525P000170002018-04-27 1:26PM EDT17.003.161.023.900.00-100.00%
GME180525P000180002018-05-18 11:55PM EDT18.005.514.806.500.00-400302.34%
GME180525P000190002018-05-18 11:55PM EDT19.006.684.908.200.00-1000298.44%
GME180525P000200002018-05-18 11:55PM EDT20.007.796.808.150.00-3500292.97%