U.S. Markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.22+0.12 (+0.57%)
At close: 4:02PM EDT

21.22 -0.00 (-0.01%)
After hours: 4:43PM EDT

People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170825C000150002017-08-18 9:04PM EDT15.006.166.106.400.00-20128.13%
GME170825C000190002017-08-18 11:35AM EDT19.002.422.442.52-0.65-21.17%21090.23%
GME170825C000195002017-08-18 9:04PM EDT19.502.261.942.520.00-16104.69%
GME170825C000200002017-08-18 9:04PM EDT20.001.631.592.160.00-510102.34%
GME170825C000205002017-08-18 9:56AM EDT20.501.481.381.46-0.20-11.90%512288.48%
GME170825C000210002017-08-18 2:22PM EDT21.001.181.101.17-0.15-11.28%6067887.70%
GME170825C000215002017-08-18 2:47PM EDT21.500.950.860.92+0.09+10.47%6831486.82%
GME170825C000220002017-08-18 3:26PM EDT22.000.700.650.710.00-13155985.74%
GME170825C000225002017-08-18 3:46PM EDT22.500.520.480.53+0.02+4.00%10849284.57%
GME170825C000230002017-08-18 3:52PM EDT23.000.350.340.39-0.02-5.41%4452783.40%
GME170825C000235002017-08-18 1:36PM EDT23.500.280.240.29-0.08-22.22%617583.20%
GME170825C000240002017-08-18 1:59PM EDT24.000.200.190.21-0.04-16.67%416884.77%
GME170825C000245002017-08-16 12:19PM EDT24.500.160.120.190.00-62886.72%
GME170825C000250002017-08-17 10:03AM EDT25.000.120.080.110.00-5510083.59%
GME170825C000255002017-08-16 2:18PM EDT25.500.060.050.120.00-21289.06%
GME170825C000260002017-08-18 9:04PM EDT26.000.120.030.080.00-2287.50%
GME170825C000265002017-08-11 5:13PM EDT26.500.110.000.13-0.04-26.67%12096.88%
GME170825C000270002017-08-16 3:35PM EDT27.000.020.000.050.00-32587.50%
GME170825C000275002017-08-18 9:04PM EDT27.500.030.000.040.00-454589.06%
GME170825C000280002017-08-11 5:13PM EDT28.000.040.000.070.00-135103.13%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170825P000150002017-08-18 9:04PM EDT15.000.050.000.050.00-20125.00%
GME170825P000165002017-08-18 9:04PM EDT16.500.030.020.050.00-20099.61%
GME170825P000170002017-08-15 3:36PM EDT17.000.100.040.080.00-51899.61%
GME170825P000175002017-08-16 10:46AM EDT17.500.090.070.130.00-66100.00%
GME170825P000180002017-08-18 2:07PM EDT18.000.120.120.13+0.02+20.00%535094.14%
GME170825P000185002017-08-18 11:49AM EDT18.500.200.170.20+0.05+33.33%12292.58%
GME170825P000190002017-08-18 9:58AM EDT19.000.280.250.28-0.02-6.67%1613391.02%
GME170825P000195002017-08-18 3:40PM EDT19.500.360.360.40+0.04+12.50%86990.63%
GME170825P000200002017-08-18 3:59PM EDT20.000.520.490.54+0.01+1.96%9622988.87%
GME170825P000205002017-08-18 3:40PM EDT20.500.670.670.70+0.01+1.52%5926787.11%
GME170825P000210002017-08-18 3:46PM EDT21.000.890.880.95-0.04-4.30%7141987.70%
GME170825P000215002017-08-18 2:47PM EDT21.501.131.131.21-0.06-5.04%551,32786.82%
GME170825P000220002017-08-18 3:56PM EDT22.001.451.421.50+0.06+4.32%720185.74%
GME170825P000225002017-08-15 3:18PM EDT22.501.881.581.970.00-114383.59%
GME170825P000230002017-08-07 1:07PM EDT23.001.631.531.77-0.33-16.84%20180.00%