GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

23.98

+1.40

(+6.20%)

At close: 04:00PM EDT

23.85

-0.13

(-0.54%)

After hours:

07:59PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforApril 21, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME230421C00011250	2022-07-21 3:59PM EDT	11.25	2.22	28.35	29.25	0.00	-	-	0	0.00%
GME230421C00012500	2022-07-21 1:01PM EDT	12.50	1.97	27.10	28.00	0.00	-	-	0	0.00%
GME230421C00013750	2022-07-07 9:33AM EDT	13.75	1.56	23.20	24.35	0.00	-	-	0	1,828.13%
GME230421C00015000	2022-08-04 10:41AM EDT	15.00	23.85	24.60	25.50	0.00	-	-	4	0.00%
GME230421C00017500	2022-08-10 3:54PM EDT	17.50	23.30	22.00	23.10	+22.15	+1,926.09%	-	0	1,308.59%
GME230421C00018750	2022-08-10 11:35AM EDT	18.75	20.60	21.00	22.00	-5.90	-22.26%	24	54	1,131.25%
GME230421C00020000	2022-08-11 12:49PM EDT	20.00	20.25	20.05	21.00	-0.05	-0.25%	15	57	1,019.53%
GME230421C00021250	2022-07-25 3:54PM EDT	21.25	14.81	19.00	20.05	0.00	-	-	28	930.66%
GME230421C00022500	2022-08-09 2:43PM EDT	22.50	19.00	18.00	19.20	0.00	-	10	24	863.67%
GME230421C00025000	2022-08-10 11:05AM EDT	25.00	16.59	16.20	17.60	-4.41	-21.00%	6	46	765.33%
GME230421C00026250	2022-08-10 11:05AM EDT	26.25	15.77	15.45	16.85	+1.32	+9.13%	-	8	729.69%
GME230421C00027500	2022-08-08 10:37AM EDT	27.50	18.90	14.65	16.15	0.00	-	-	13	696.88%
GME230421C00028750	2022-07-12 2:55PM EDT	28.75	12.50	13.95	15.55	0.00	-	-	200	671.58%
GME230421C00030000	2022-08-09 2:50PM EDT	30.00	14.80	13.30	14.90	0.00	-	5	112	647.66%
GME230421C00031250	2022-07-27 2:44PM EDT	31.25	9.70	12.65	14.00	0.00	-	-	40	618.85%
GME230421C00032500	2022-08-11 10:06AM EDT	32.50	14.10	12.05	13.45	-1.90	-11.87%	4	109	600.78%
GME230421C00033750	2022-08-09 9:39AM EDT	33.75	13.05	11.50	12.95	0.00	-	1	133	585.55%
GME230421C00035000	2022-08-11 10:53AM EDT	35.00	12.60	11.10	12.50	-0.60	-4.55%	1	96	575.10%
GME230421C00036250	2022-08-08 12:58PM EDT	36.25	14.05	11.10	12.00	0.00	-	-	40	572.27%
GME230421C00037500	2022-08-10 3:11PM EDT	37.50	10.95	10.10	11.65	-3.02	-21.62%	1	117	551.17%
GME230421C00038750	2022-07-22 9:37AM EDT	38.75	10.02	9.40	11.20	0.00	-	-	15	534.77%
GME230421C00040000	2022-08-09 9:36AM EDT	40.00	11.98	9.05	10.85	0.00	-	4	30	527.64%
GME230421C00041250	2022-08-08 9:30AM EDT	41.25	11.00	8.65	10.50	0.00	-	-	13	519.53%
GME230421C00042500	2022-07-19 3:34PM EDT	42.50	9.14	8.50	10.15	0.00	-	-	8	516.21%
GME230421C00043750	2022-08-10 9:53AM EDT	43.75	8.90	8.80	9.75	-1.20	-11.88%	1	22	520.70%
GME230421C00045000	2022-08-11 9:58AM EDT	45.00	9.66	8.20	9.50	-0.66	-6.40%	1	41	510.21%
GME230421C00047500	2022-07-22 9:32AM EDT	47.50	8.25	7.90	8.85	0.00	-	-	8	503.52%
GME230421C00048750	2022-08-08 9:55AM EDT	48.75	8.40	6.55	8.70	0.00	-	1	8	480.37%
GME230421C00050000	2022-08-10 2:58PM EDT	50.00	7.75	6.35	8.45	+0.15	+1.97%	3	674	477.25%
GME230421C00052500	2022-08-08 1:12PM EDT	52.50	9.65	6.35	7.95	0.00	-	-	96	478.03%
GME230421C00060000	2022-08-09 3:29PM EDT	60.00	6.30	5.25	6.85	0.00	-	1	62	463.62%
GME230421C00062500	2022-07-19 11:14AM EDT	62.50	6.21	4.85	6.50	0.00	-	-	36	457.42%
GME230421C00065000	2022-08-05 3:37PM EDT	65.00	4.95	4.60	6.20	0.00	-	-	3	454.59%
GME230421C00070000	2022-08-10 9:30AM EDT	70.00	5.85	3.70	5.75	+5.85	-	-	29	442.63%
GME230421C00072500	2022-07-13 12:51PM EDT	72.50	4.38	3.70	5.55	0.00	-	-	84	445.22%
GME230421C00075000	2022-08-10 2:26PM EDT	75.00	4.25	3.35	5.30	-0.85	-16.67%	2	6,690	439.65%
GME230421C00077500	2022-08-11 1:47PM EDT	77.50	3.49	3.25	3.50	-0.51	-12.75%	25	209	406.64%
GME230421C00080000	2022-08-11 1:30PM EDT	80.00	3.01	3.00	3.30	-0.74	-19.73%	13	1,090	402.64%

PutsforApril 21, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME230421P00011250	2022-08-08 3:17PM EDT	11.25	1.30	0.67	1.72	0.00	-	2	43	292.77%
GME230421P00012500	2022-08-10 2:05PM EDT	12.50	1.50	0.93	2.01	0.00	-	2	1,251	282.62%
GME230421P00013750	2022-08-01 12:42PM EDT	13.75	2.29	1.24	2.34	0.00	-	-	44	274.22%
GME230421P00016250	2022-07-14 11:06AM EDT	16.25	9.49	1.93	3.05	0.00	-	-	48	256.54%
GME230421P00017500	2022-08-04 12:19PM EDT	17.50	3.21	2.41	3.50	0.00	-	-	32	251.86%
GME230421P00018750	2022-08-01 3:37PM EDT	18.75	4.27	2.80	3.95	0.00	-	-	52	243.16%
GME230421P00020000	2022-08-01 3:37PM EDT	20.00	4.86	3.30	4.45	0.00	-	-	418	237.11%
GME230421P00022500	2022-07-19 1:11PM EDT	22.50	6.08	4.35	5.50	0.00	-	-	32	222.95%
GME230421P00023750	2022-07-14 11:10AM EDT	23.75	7.06	4.90	6.05	0.00	-	-	48	215.14%
GME230421P00025000	2022-08-08 11:35AM EDT	25.00	6.02	5.55	6.65	0.00	-	16	147	208.94%
GME230421P00026250	2022-08-03 3:28PM EDT	26.25	7.40	6.10	7.25	0.00	-	-	20	199.61%
GME230421P00027500	2022-07-13 12:29PM EDT	27.50	9.55	6.80	7.90	0.00	-	-	888	192.77%
GME230421P00028750	2022-08-10 12:35PM EDT	28.75	8.44	7.45	8.65	+1.07	+14.52%	1	21	185.45%
GME230421P00030000	2022-08-10 12:35PM EDT	30.00	9.20	8.20	9.30	-0.52	-5.35%	2	82	176.66%
GME230421P00031250	2022-07-07 9:53AM EDT	31.25	13.45	9.90	11.10	0.00	-	-	12	207.13%
GME230421P00032500	2022-07-14 9:44AM EDT	32.50	12.74	9.55	10.85	0.00	-	-	28	155.57%
GME230421P00033750	2022-07-22 9:55AM EDT	33.75	13.90	10.30	11.60	0.00	-	-	14	142.24%
GME230421P00036250	2022-08-04 1:52PM EDT	36.25	13.25	11.95	13.25	0.00	-	-	68	107.62%
GME230421P00037500	2022-08-08 11:39AM EDT	37.50	13.00	12.85	14.35	0.00	-	10	34	85.55%
GME230421P00040000	2022-08-05 2:44PM EDT	40.00	15.35	14.45	16.20	0.00	-	-	11	110.16%
GME230421P00041250	2022-08-11 10:20AM EDT	41.25	16.05	15.30	17.15	+0.35	+2.23%	2	19	0.00%
GME230421P00042500	2022-07-06 12:53PM EDT	42.50	23.15	17.60	19.25	0.00	-	-	164	165.53%
GME230421P00043750	2022-08-08 12:05PM EDT	43.75	19.30	17.10	18.90	0.00	-	-	117	0.00%
GME230421P00045000	2022-08-09 9:57AM EDT	45.00	18.85	18.00	20.00	0.00	-	1	77	0.00%
GME230421P00047500	2022-08-02 1:15PM EDT	47.50	22.35	19.65	21.80	0.00	-	3	15	0.00%
GME230421P00055000	2022-07-27 12:41PM EDT	55.00	30.90	25.45	28.10	0.00	-	-	3	0.00%
GME230421P00057500	2022-08-08 12:27PM EDT	57.50	27.40	27.45	30.20	0.00	-	-	5	0.00%
GME230421P00060000	2022-08-04 9:38AM EDT	60.00	31.38	29.80	32.25	0.00	-	-	2	0.00%
GME230421P00065000	2022-08-08 12:27PM EDT	65.00	33.50	34.00	36.50	0.00	-	-	26	0.00%
GME230421P00067500	2022-08-05 12:35PM EDT	67.50	38.45	36.15	38.70	0.00	-	-	13	0.00%
GME230421P00070000	2022-08-08 12:28PM EDT	70.00	37.50	38.25	40.95	0.00	-	40	54	0.00%
GME230421P00072500	2022-08-09 2:21PM EDT	72.50	41.70	40.50	43.15	0.00	-	3	55	0.00%
GME230421P00075000	2022-08-09 10:27AM EDT	75.00	43.85	42.40	45.40	0.00	-	3	134	0.00%
GME230421P00077500	2022-08-10 3:55PM EDT	77.50	45.95	44.85	47.90	0.00	-	2	46	0.00%
GME230421P00080000	2022-08-10 3:59PM EDT	80.00	48.30	47.15	50.25	0.00	-	2	232	0.00%

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

GameStop Corp. (GME)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)