U.S. Markets close in 1 hr 45 mins

GameStop Corp. (GME)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.960+0.180 (+0.866%)
As of 2:14PM EDT. Market open.
People also watch
ATVIBBYTTWOGRMNM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170728C000150002017-06-16 11:52AM EDT15.005.815.555.70-1.02-14.93%440.00%
GME170728C000160002017-06-16 11:56PM EDT16.005.354.604.700.00-330.00%
GME170728C000170002017-06-16 11:56PM EDT17.005.053.653.750.00-20200.00%
GME170728C000180002017-07-24 10:27AM EDT18.002.762.923.05-0.06-2.13%3373.44%
GME170728C000200002017-07-24 10:08AM EDT20.000.770.981.03-0.10-11.49%102438.28%
GME170728C000205002017-07-24 10:36AM EDT20.500.460.540.59-0.16-25.81%14531.64%
GME170728C000210002017-07-24 1:57PM EDT21.000.240.230.270.0314.29%10222629.49%
GME170728C000215002017-07-24 1:41PM EDT21.500.090.070.10-0.01-10.00%2811829.69%
GME170728C000220002017-07-24 9:44AM EDT22.000.010.000.04-0.03-75.00%128332.81%
GME170728C000225002017-07-21 2:33PM EDT22.500.020.000.04-0.04-66.67%1539142.97%
GME170728C000230002017-07-21 3:28PM EDT23.000.020.000.020.00-113046.09%
GME170728C000235002017-07-12 10:36AM EDT23.500.030.010.030.00-204154.69%
GME170728C000240002017-06-29 11:17AM EDT24.000.140.070.150.00-41589.84%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME170728P000170002017-06-16 11:56PM EDT17.000.140.070.130.00-11126.56%
GME170728P000180002017-07-21 2:30PM EDT18.000.020.000.02-0.06-75.00%38462.50%
GME170728P000190002017-07-20 1:41PM EDT19.000.010.000.060.00-1753.13%
GME170728P000195002017-07-14 3:49PM EDT19.500.080.070.110.00-204355.86%
GME170728P000200002017-07-14 10:46AM EDT20.000.160.130.170.0323.08%103950.78%
GME170728P000205002017-07-24 1:06PM EDT20.500.120.090.13-0.08-40.00%1911631.64%
GME170728P000210002017-07-24 10:09AM EDT21.000.470.260.290.049.30%361327.54%
GME170728P000215002017-07-24 10:38AM EDT21.500.710.600.640.045.97%29729.69%
GME170728P000220002017-07-24 11:43AM EDT22.001.101.011.100.032.80%112636.72%
GME170728P000225002017-07-21 3:28PM EDT22.501.731.671.780.4333.08%1269.14%
GME170728P000230002017-07-21 11:53PM EDT23.001.872.172.310.00-3383.98%
GME170728P000235002017-07-14 3:30PM EDT23.502.452.432.57-0.05-2.00%1258.59%
GME170728P000250002017-07-24 9:42AM EDT25.004.283.954.25-0.21-4.68%4494.53%