Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
23.98+1.40 (+6.20%)
At close: 04:00PM EDT
23.85 -0.13 (-0.54%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME230421C000112502022-07-21 3:59PM EDT11.252.2228.3529.250.00--00.00%
GME230421C000125002022-07-21 1:01PM EDT12.501.9727.1028.000.00--00.00%
GME230421C000137502022-07-07 9:33AM EDT13.751.5623.2024.350.00--01,828.13%
GME230421C000150002022-08-04 10:41AM EDT15.0023.8524.6025.500.00--40.00%
GME230421C000175002022-08-10 3:54PM EDT17.5023.3022.0023.10+22.15+1,926.09%-01,308.59%
GME230421C000187502022-08-10 11:35AM EDT18.7520.6021.0022.00-5.90-22.26%24541,131.25%
GME230421C000200002022-08-11 12:49PM EDT20.0020.2520.0521.00-0.05-0.25%15571,019.53%
GME230421C000212502022-07-25 3:54PM EDT21.2514.8119.0020.050.00--28930.66%
GME230421C000225002022-08-09 2:43PM EDT22.5019.0018.0019.200.00-1024863.67%
GME230421C000250002022-08-10 11:05AM EDT25.0016.5916.2017.60-4.41-21.00%646765.33%
GME230421C000262502022-08-10 11:05AM EDT26.2515.7715.4516.85+1.32+9.13%-8729.69%
GME230421C000275002022-08-08 10:37AM EDT27.5018.9014.6516.150.00--13696.88%
GME230421C000287502022-07-12 2:55PM EDT28.7512.5013.9515.550.00--200671.58%
GME230421C000300002022-08-09 2:50PM EDT30.0014.8013.3014.900.00-5112647.66%
GME230421C000312502022-07-27 2:44PM EDT31.259.7012.6514.000.00--40618.85%
GME230421C000325002022-08-11 10:06AM EDT32.5014.1012.0513.45-1.90-11.87%4109600.78%
GME230421C000337502022-08-09 9:39AM EDT33.7513.0511.5012.950.00-1133585.55%
GME230421C000350002022-08-11 10:53AM EDT35.0012.6011.1012.50-0.60-4.55%196575.10%
GME230421C000362502022-08-08 12:58PM EDT36.2514.0511.1012.000.00--40572.27%
GME230421C000375002022-08-10 3:11PM EDT37.5010.9510.1011.65-3.02-21.62%1117551.17%
GME230421C000387502022-07-22 9:37AM EDT38.7510.029.4011.200.00--15534.77%
GME230421C000400002022-08-09 9:36AM EDT40.0011.989.0510.850.00-430527.64%
GME230421C000412502022-08-08 9:30AM EDT41.2511.008.6510.500.00--13519.53%
GME230421C000425002022-07-19 3:34PM EDT42.509.148.5010.150.00--8516.21%
GME230421C000437502022-08-10 9:53AM EDT43.758.908.809.75-1.20-11.88%122520.70%
GME230421C000450002022-08-11 9:58AM EDT45.009.668.209.50-0.66-6.40%141510.21%
GME230421C000475002022-07-22 9:32AM EDT47.508.257.908.850.00--8503.52%
GME230421C000487502022-08-08 9:55AM EDT48.758.406.558.700.00-18480.37%
GME230421C000500002022-08-10 2:58PM EDT50.007.756.358.45+0.15+1.97%3674477.25%
GME230421C000525002022-08-08 1:12PM EDT52.509.656.357.950.00--96478.03%
GME230421C000600002022-08-09 3:29PM EDT60.006.305.256.850.00-162463.62%
GME230421C000625002022-07-19 11:14AM EDT62.506.214.856.500.00--36457.42%
GME230421C000650002022-08-05 3:37PM EDT65.004.954.606.200.00--3454.59%
GME230421C000700002022-08-10 9:30AM EDT70.005.853.705.75+5.85--29442.63%
GME230421C000725002022-07-13 12:51PM EDT72.504.383.705.550.00--84445.22%
GME230421C000750002022-08-10 2:26PM EDT75.004.253.355.30-0.85-16.67%26,690439.65%
GME230421C000775002022-08-11 1:47PM EDT77.503.493.253.50-0.51-12.75%25209406.64%
GME230421C000800002022-08-11 1:30PM EDT80.003.013.003.30-0.74-19.73%131,090402.64%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME230421P000112502022-08-08 3:17PM EDT11.251.300.671.720.00-243292.77%
GME230421P000125002022-08-10 2:05PM EDT12.501.500.932.010.00-21,251282.62%
GME230421P000137502022-08-01 12:42PM EDT13.752.291.242.340.00--44274.22%
GME230421P000162502022-07-14 11:06AM EDT16.259.491.933.050.00--48256.54%
GME230421P000175002022-08-04 12:19PM EDT17.503.212.413.500.00--32251.86%
GME230421P000187502022-08-01 3:37PM EDT18.754.272.803.950.00--52243.16%
GME230421P000200002022-08-01 3:37PM EDT20.004.863.304.450.00--418237.11%
GME230421P000225002022-07-19 1:11PM EDT22.506.084.355.500.00--32222.95%
GME230421P000237502022-07-14 11:10AM EDT23.757.064.906.050.00--48215.14%
GME230421P000250002022-08-08 11:35AM EDT25.006.025.556.650.00-16147208.94%
GME230421P000262502022-08-03 3:28PM EDT26.257.406.107.250.00--20199.61%
GME230421P000275002022-07-13 12:29PM EDT27.509.556.807.900.00--888192.77%
GME230421P000287502022-08-10 12:35PM EDT28.758.447.458.65+1.07+14.52%121185.45%
GME230421P000300002022-08-10 12:35PM EDT30.009.208.209.30-0.52-5.35%282176.66%
GME230421P000312502022-07-07 9:53AM EDT31.2513.459.9011.100.00--12207.13%
GME230421P000325002022-07-14 9:44AM EDT32.5012.749.5510.850.00--28155.57%
GME230421P000337502022-07-22 9:55AM EDT33.7513.9010.3011.600.00--14142.24%
GME230421P000362502022-08-04 1:52PM EDT36.2513.2511.9513.250.00--68107.62%
GME230421P000375002022-08-08 11:39AM EDT37.5013.0012.8514.350.00-103485.55%
GME230421P000400002022-08-05 2:44PM EDT40.0015.3514.4516.200.00--11110.16%
GME230421P000412502022-08-11 10:20AM EDT41.2516.0515.3017.15+0.35+2.23%2190.00%
GME230421P000425002022-07-06 12:53PM EDT42.5023.1517.6019.250.00--164165.53%
GME230421P000437502022-08-08 12:05PM EDT43.7519.3017.1018.900.00--1170.00%
GME230421P000450002022-08-09 9:57AM EDT45.0018.8518.0020.000.00-1770.00%
GME230421P000475002022-08-02 1:15PM EDT47.5022.3519.6521.800.00-3150.00%
GME230421P000550002022-07-27 12:41PM EDT55.0030.9025.4528.100.00--30.00%
GME230421P000575002022-08-08 12:27PM EDT57.5027.4027.4530.200.00--50.00%
GME230421P000600002022-08-04 9:38AM EDT60.0031.3829.8032.250.00--20.00%
GME230421P000650002022-08-08 12:27PM EDT65.0033.5034.0036.500.00--260.00%
GME230421P000675002022-08-05 12:35PM EDT67.5038.4536.1538.700.00--130.00%
GME230421P000700002022-08-08 12:28PM EDT70.0037.5038.2540.950.00-40540.00%
GME230421P000725002022-08-09 2:21PM EDT72.5041.7040.5043.150.00-3550.00%
GME230421P000750002022-08-09 10:27AM EDT75.0043.8542.4045.400.00-31340.00%
GME230421P000775002022-08-10 3:55PM EDT77.5045.9544.8547.900.00-2460.00%
GME230421P000800002022-08-10 3:59PM EDT80.0048.3047.1550.250.00-22320.00%
Advertisement
Advertisement