GME - GameStop Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME191025C000020002019-09-16 12:09AM EDT2.002.362.135.400.00---2,100.00%
GME191025C000035002019-10-04 10:19AM EDT3.502.612.363.200.00--0706.25%
GME191025C000040002019-09-23 1:36PM EDT4.001.221.712.950.00-280275.00%
GME191025C000045002019-10-21 11:05AM EDT4.501.450.282.140.00-30450.00%
GME191025C000050002019-10-22 9:43AM EDT5.001.050.321.30+0.20+23.53%30106.25%
GME191025C000055002019-10-22 11:54AM EDT5.500.600.511.14+0.11+22.45%180101.56%
GME191025C000060002019-10-22 11:55AM EDT6.000.360.270.45+0.21+140.00%369067.97%
GME191025C000065002019-10-22 11:43AM EDT6.500.070.050.14+0.03+75.00%11918967.19%
GME191025C000070002019-10-22 11:52AM EDT7.000.020.010.02-0.02-50.00%2068.75%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME191025P000020002019-09-06 2:27PM EDT2.000.13-0.010.00--4500.00%
GME191025P000025002019-09-16 12:09AM EDT2.500.15-0.020.00--1462.50%
GME191025P000030002019-09-11 1:03PM EDT3.000.120.000.160.00-1117503.13%
GME191025P000035002019-10-11 12:26PM EDT3.500.070.000.030.00-20293.75%
GME191025P000040002019-10-10 2:01PM EDT4.000.010.000.01-0.01-50.00%170193.75%
GME191025P000045002019-10-17 12:27PM EDT4.500.050.000.010.00-20150.00%
GME191025P000050002019-10-22 11:35AM EDT5.000.020.000.020.00-20121.88%
GME191025P000055002019-10-22 11:35AM EDT5.500.030.000.04-0.05-62.50%10158490.63%
GME191025P000060002019-10-22 11:48AM EDT6.000.100.050.16-0.16-61.54%42086.72%
GME191025P000065002019-10-22 11:57AM EDT6.500.340.340.40-0.37-52.11%40095.31%
GME191025P000070002019-09-18 12:53PM EDT7.002.400.302.060.00--0281.25%
GME191025P000105002019-10-14 1:08PM EDT10.505.202.234.500.00---465.63%