GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME200124C000025002020-01-14 1:26PM EST2.502.442.132.310.00--2396.88%
GME200124C000030002020-01-17 9:32AM EST3.001.681.641.80+0.12+7.69%11287.50%
GME200124C000035002020-01-17 1:39PM EST3.501.181.181.32+0.11+10.28%5650.00%
GME200124C000040002020-01-17 12:12PM EST4.000.600.630.78+0.01+1.69%1102117.19%
GME200124C000045002020-01-17 3:27PM EST4.500.270.240.30+0.05+22.73%9654,93065.63%
GME200124C000050002020-01-17 3:57PM EST5.000.040.030.04-0.01-20.00%21645553.13%
GME200124C000055002020-01-17 11:42AM EST5.500.020.010.05-0.01-33.33%172899.22%
GME200124C000060002020-01-14 3:57PM EST6.000.010.000.010.00-4491,93996.88%
GME200124C000065002020-01-13 3:42PM EST6.500.060.000.040.00-140316159.38%
GME200124C000070002020-01-13 10:53AM EST7.000.020.000.100.00-1038228.13%
GME200124C000075002020-01-02 2:21PM EST7.500.120.000.070.00-112237.50%
GME200124C000080002020-01-14 10:32AM EST8.000.020.000.070.00-60220262.50%
GME200124C000090002019-12-16 12:13AM EST9.000.090.000.070.00--0306.25%
GME200124C000115002020-01-09 1:59PM EST11.500.020.000.070.00--2393.75%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME200124P000025002019-12-16 10:11AM EST2.500.070.000.080.00--0362.50%
GME200124P000040002020-01-17 2:47PM EST4.000.010.000.02-0.02-66.67%4130190.63%
GME200124P000045002020-01-17 3:31PM EST4.500.070.050.10-0.05-41.67%25757979.69%
GME200124P000050002020-01-17 3:54PM EST5.000.320.290.36-0.12-27.27%4850775.78%
GME200124P000055002020-01-17 12:18PM EST5.500.900.720.85+0.05+5.88%31,268104.69%
GME200124P000060002020-01-14 3:16PM EST6.001.221.231.350.00-1243150.00%
GME200124P000065002020-01-17 12:09PM EST6.501.931.741.83-0.07-3.50%21,100179.69%
GME200124P000070002019-12-18 11:08AM EST7.001.232.202.350.00-517196.88%
GME200124P000075002020-01-07 12:31PM EST7.502.002.742.830.00-13237.50%
GME200124P000080002019-12-16 12:13AM EST8.002.703.253.500.00--0353.13%
GME200124P000085002019-12-16 12:13AM EST8.503.103.754.000.00--0381.25%