U.S. Markets close in 12 mins.

GameStop Corp. (GME)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.13-0.22 (-1.03%)
As of 3:48PM EDT. Market open.
People also watch
ATVIBBYTTWOGRMNCOH
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170721C000150002017-06-09 11:49PM EDT15.006.806.807.100.00-200555.47%
GME170721C000170002017-06-02 11:57PM EDT17.004.155.555.900.00-22584.38%
GME170721C000180002017-06-14 1:40PM EDT18.003.352.662.760.00-200.00%
GME170721C000190002017-07-19 1:46PM EDT19.002.382.142.400.00-15154132.81%
GME170721C000195002017-07-14 11:44PM EDT19.501.901.501.580.00-330.00%
GME170721C000200002017-07-20 2:07PM EDT20.001.191.141.25-0.26-17.93%2058265.63%
GME170721C000205002017-07-19 1:23PM EDT20.500.870.630.720.00-58750.00%
GME170721C000210002017-07-20 1:52PM EDT21.000.290.230.29-0.16-35.56%1658335.16%
GME170721C000215002017-07-20 12:58PM EDT21.500.070.020.07-0.06-46.15%652132.42%
GME170721C000220002017-07-20 1:37PM EDT22.000.030.000.02-0.01-25.00%51,20737.50%
GME170721C000225002017-07-18 12:52PM EDT22.500.020.000.020.00-2049853.13%
GME170721C000230002017-07-20 10:18AM EDT23.000.010.000.060.00-33,88473.44%
GME170721C000235002017-07-12 9:36AM EDT23.500.010.000.020.00-48671.88%
GME170721C000240002017-07-12 10:44AM EDT24.000.020.000.100.00-26,550111.72%
GME170721C000245002017-07-05 1:21PM EDT24.500.020.000.020.00-17717793.75%
GME170721C000250002017-07-19 12:30PM EDT25.000.020.000.060.00-163,853125.00%
GME170721C000255002017-06-30 11:45PM EDT25.500.020.001.600.00-55346.48%
GME170721C000260002017-07-07 1:59PM EDT26.000.010.000.010.00-351,278112.50%
GME170721C000270002017-06-19 3:51PM EDT27.000.010.000.02-0.01-50.00%41,780143.75%
GME170721C000280002017-07-03 10:21AM EDT28.000.020.000.020.00-5432162.50%
GME170721C000290002017-06-07 3:26PM EDT29.000.010.000.030.00-11357190.63%
GME170721C000300002017-07-07 3:34PM EDT30.000.010.000.02-0.01-50.00%1454196.88%
GME170721C000310002017-06-07 2:31PM EDT31.000.010.000.020.00-1121212.50%
GME170721C000320002017-06-21 1:56PM EDT32.000.010.000.020.00-1148228.13%
GME170721C000330002017-06-02 11:57PM EDT33.000.030.000.020.00-13243.75%
GME170721C000340002017-06-02 11:57PM EDT34.000.090.000.020.00-1115256.25%
GME170721C000350002017-06-02 11:57PM EDT35.000.060.000.020.00-240250268.75%
GME170721C000370002017-06-02 11:57PM EDT37.000.070.000.020.00-22293.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170721P000130002017-06-02 11:57PM EDT13.000.040.000.020.00-1790275.00%
GME170721P000140002017-06-02 11:57PM EDT14.000.030.000.020.00-18237.50%
GME170721P000150002017-07-05 11:10AM EDT15.000.010.000.020.00-496200.00%
GME170721P000160002017-07-11 2:55PM EDT16.000.010.000.030.00-4300178.13%
GME170721P000165002017-06-22 6:03PM EDT16.500.020.020.030.00-115115173.44%
GME170721P000170002017-07-12 11:46AM EDT17.000.010.000.030.00-4282143.75%
GME170721P000180002017-07-17 11:26AM EDT18.000.010.000.010.00-457493.75%
GME170721P000185002017-07-17 9:43AM EDT18.500.020.000.020.00-22887.50%
GME170721P000190002017-07-19 1:50PM EDT19.000.010.000.030.00-559178.13%
GME170721P000195002017-07-12 3:51PM EDT19.500.050.000.040.00-256765.63%
GME170721P000200002017-07-20 10:42AM EDT20.000.010.000.020.00-42,08448.44%
GME170721P000205002017-07-20 1:53PM EDT20.500.030.000.030.0150.00%2470334.38%
GME170721P000210002017-07-20 2:25PM EDT21.000.080.060.100.0114.29%665,90625.00%
GME170721P000215002017-07-19 1:52PM EDT21.500.220.290.380.00-3,0172,08917.19%
GME170721P000220002017-07-20 3:02PM EDT22.000.850.790.870.2030.77%1942,72512.50%
GME170721P000225002017-07-06 3:43PM EDT22.501.501.641.700.00-1011125.39%
GME170721P000230002017-07-20 1:35PM EDT23.001.731.761.960.1710.90%87,28896.09%
GME170721P000235002017-06-30 11:45PM EDT23.501.831.922.000.00-200.00%
GME170721P000240002017-07-20 2:50PM EDT24.002.842.752.880.228.40%1384284.38%
GME170721P000250002017-07-20 3:29PM EDT25.003.813.703.900.123.25%24,759125.00%
GME170721P000260002017-07-20 9:50AM EDT26.004.854.704.950.163.41%1546179.69%
GME170721P000270002017-07-20 1:53PM EDT27.005.785.756.050.010.17%489170.31%
GME170721P000280002017-06-28 3:40PM EDT28.006.506.306.650.00-1370.00%
GME170721P000290002017-07-05 10:27AM EDT29.007.548.058.200.00-27323.44%
GME170721P000300002017-07-17 10:25AM EDT30.008.788.359.500.00-311251.56%
GME170721P000310002017-06-02 11:57PM EDT31.008.768.109.200.00-580.00%
GME170721P000320002017-06-19 9:30AM EDT32.0011.2910.9511.453.0937.68%14417.19%
GME170721P000330002017-06-07 11:25AM EDT33.0011.4510.7011.850.00-110.00%
GME170721P000340002017-06-06 10:28AM EDT34.0012.0411.7512.450.00-360.00%
GME170721P000350002017-06-06 1:39PM EDT35.0012.9512.8513.400.00-260.00%
GME170721P000360002017-06-02 11:57PM EDT36.0013.7013.2514.300.00-1130.00%
GME170721P000370002017-06-30 10:00AM EDT37.0015.5515.3015.850.533.53%3780.00%