GME - GameStop Corp.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME191025C00002000 | 2019-09-16 12:09AM EDT | 2.00 | 2.36 | 2.13 | 5.40 | 0.00 | - | - | - | 2,100.00% |
| GME191025C00003500 | 2019-10-04 10:19AM EDT | 3.50 | 2.61 | 2.36 | 3.20 | 0.00 | - | - | 0 | 706.25% |
| GME191025C00004000 | 2019-09-23 1:36PM EDT | 4.00 | 1.22 | 1.71 | 2.95 | 0.00 | - | 28 | 0 | 275.00% |
| GME191025C00004500 | 2019-10-21 11:05AM EDT | 4.50 | 1.45 | 0.28 | 2.14 | 0.00 | - | 3 | 0 | 450.00% |
| GME191025C00005000 | 2019-10-22 9:43AM EDT | 5.00 | 1.05 | 0.32 | 1.30 | +0.20 | +23.53% | 3 | 0 | 106.25% |
| GME191025C00005500 | 2019-10-22 11:54AM EDT | 5.50 | 0.60 | 0.51 | 1.14 | +0.11 | +22.45% | 18 | 0 | 101.56% |
| GME191025C00006000 | 2019-10-22 11:55AM EDT | 6.00 | 0.36 | 0.27 | 0.45 | +0.21 | +140.00% | 369 | 0 | 67.97% |
| GME191025C00006500 | 2019-10-22 11:43AM EDT | 6.50 | 0.07 | 0.05 | 0.14 | +0.03 | +75.00% | 119 | 189 | 67.19% |
| GME191025C00007000 | 2019-10-22 11:52AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 0 | 68.75% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME191025P00002000 | 2019-09-06 2:27PM EDT | 2.00 | 0.13 | - | 0.01 | 0.00 | - | - | 4 | 500.00% |
| GME191025P00002500 | 2019-09-16 12:09AM EDT | 2.50 | 0.15 | - | 0.02 | 0.00 | - | - | 1 | 462.50% |
| GME191025P00003000 | 2019-09-11 1:03PM EDT | 3.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 11 | 17 | 503.13% |
| GME191025P00003500 | 2019-10-11 12:26PM EDT | 3.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 293.75% |
| GME191025P00004000 | 2019-10-10 2:01PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 0 | 193.75% |
| GME191025P00004500 | 2019-10-17 12:27PM EDT | 4.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 150.00% |
| GME191025P00005000 | 2019-10-22 11:35AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 121.88% |
| GME191025P00005500 | 2019-10-22 11:35AM EDT | 5.50 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 101 | 584 | 90.63% |
| GME191025P00006000 | 2019-10-22 11:48AM EDT | 6.00 | 0.10 | 0.05 | 0.16 | -0.16 | -61.54% | 42 | 0 | 86.72% |
| GME191025P00006500 | 2019-10-22 11:57AM EDT | 6.50 | 0.34 | 0.34 | 0.40 | -0.37 | -52.11% | 40 | 0 | 95.31% |
| GME191025P00007000 | 2019-09-18 12:53PM EDT | 7.00 | 2.40 | 0.30 | 2.06 | 0.00 | - | - | 0 | 281.25% |
| GME191025P00010500 | 2019-10-14 1:08PM EDT | 10.50 | 5.20 | 2.23 | 4.50 | 0.00 | - | - | - | 465.63% |