GME - GameStop Corp.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME200124C00002500 | 2020-01-14 1:26PM EST | 2.50 | 2.44 | 2.13 | 2.31 | 0.00 | - | - | 2 | 396.88% |
| GME200124C00003000 | 2020-01-17 9:32AM EST | 3.00 | 1.68 | 1.64 | 1.80 | +0.12 | +7.69% | 1 | 1 | 287.50% |
| GME200124C00003500 | 2020-01-17 1:39PM EST | 3.50 | 1.18 | 1.18 | 1.32 | +0.11 | +10.28% | 5 | 6 | 50.00% |
| GME200124C00004000 | 2020-01-17 12:12PM EST | 4.00 | 0.60 | 0.63 | 0.78 | +0.01 | +1.69% | 1 | 102 | 117.19% |
| GME200124C00004500 | 2020-01-17 3:27PM EST | 4.50 | 0.27 | 0.24 | 0.30 | +0.05 | +22.73% | 965 | 4,930 | 65.63% |
| GME200124C00005000 | 2020-01-17 3:57PM EST | 5.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 216 | 455 | 53.13% |
| GME200124C00005500 | 2020-01-17 11:42AM EST | 5.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 728 | 99.22% |
| GME200124C00006000 | 2020-01-14 3:57PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 449 | 1,939 | 96.88% |
| GME200124C00006500 | 2020-01-13 3:42PM EST | 6.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 140 | 316 | 159.38% |
| GME200124C00007000 | 2020-01-13 10:53AM EST | 7.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 38 | 228.13% |
| GME200124C00007500 | 2020-01-02 2:21PM EST | 7.50 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 237.50% |
| GME200124C00008000 | 2020-01-14 10:32AM EST | 8.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 60 | 220 | 262.50% |
| GME200124C00009000 | 2019-12-16 12:13AM EST | 9.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 0 | 306.25% |
| GME200124C00011500 | 2020-01-09 1:59PM EST | 11.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 393.75% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME200124P00002500 | 2019-12-16 10:11AM EST | 2.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 0 | 362.50% |
| GME200124P00004000 | 2020-01-17 2:47PM EST | 4.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 41 | 301 | 90.63% |
| GME200124P00004500 | 2020-01-17 3:31PM EST | 4.50 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 257 | 579 | 79.69% |
| GME200124P00005000 | 2020-01-17 3:54PM EST | 5.00 | 0.32 | 0.29 | 0.36 | -0.12 | -27.27% | 48 | 507 | 75.78% |
| GME200124P00005500 | 2020-01-17 12:18PM EST | 5.50 | 0.90 | 0.72 | 0.85 | +0.05 | +5.88% | 3 | 1,268 | 104.69% |
| GME200124P00006000 | 2020-01-14 3:16PM EST | 6.00 | 1.22 | 1.23 | 1.35 | 0.00 | - | 12 | 43 | 150.00% |
| GME200124P00006500 | 2020-01-17 12:09PM EST | 6.50 | 1.93 | 1.74 | 1.83 | -0.07 | -3.50% | 2 | 1,100 | 179.69% |
| GME200124P00007000 | 2019-12-18 11:08AM EST | 7.00 | 1.23 | 2.20 | 2.35 | 0.00 | - | 5 | 17 | 196.88% |
| GME200124P00007500 | 2020-01-07 12:31PM EST | 7.50 | 2.00 | 2.74 | 2.83 | 0.00 | - | 1 | 3 | 237.50% |
| GME200124P00008000 | 2019-12-16 12:13AM EST | 8.00 | 2.70 | 3.25 | 3.50 | 0.00 | - | - | 0 | 353.13% |
| GME200124P00008500 | 2019-12-16 12:13AM EST | 8.50 | 3.10 | 3.75 | 4.00 | 0.00 | - | - | 0 | 381.25% |