U.S. markets open in 8 hours 22 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.71+46.74 (+103.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Calls
February 26, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
41.050.00-203.000.010.00-210
67.200.00-1603.500.010.00-30
46.240.00-404.000.010.00-10
61.200.00-304.500.010.00-10
44.290.00-405.000.010.00-30
308.000.00-1505.500.010.00-10
48.100.00-106.000.010.00-1050
37.420.00-907.000.010.00-230
40.790.00-208.000.010.00-30
97.050.00-109.000.010.00-630
75.000.00-10010.000.010.00-580
28.550.00-2011.000.010.00-50
32.370.00-1012.000.010.00-10
23.170.00-3013.000.010.00-10
38.650.00-1014.000.010.00-90
319.150.00-10014.500.010.00-100
30.800.00-1015.000.010.00-250
321.050.00-10015.500.020.00-10
301.490.00-2016.000.010.00-50
89.550.00-1016.500.010.00-230
24.350.00-2017.000.010.00-580
70.000.00-1017.500.010.00-30
102.850.00-1018.000.010.00-170
35.200.00-1018.500.010.00-20
26.170.00-3019.000.010.00-10
441.200.00-5019.500.010.00-2700
28.770.00-15020.000.010.00-3500
45.250.00-1020.500.010.00-70
27.000.00-2021.000.010.00-240
12.100.00-8021.500.010.00-1610
27.840.00-7022.000.020.00-1600
255.800.00-1022.500.020.00-70
35.970.00-3023.000.070.00-320
206.600.00-1023.500.020.00-700
17.950.00-1024.000.040.00-630
33.800.00-5025.000.010.00-6360
17.000.00-10026.000.130.00-740
14.950.00-3027.000.070.00-1070
14.150.00-2028.000.050.00-1700
16.000.00-1029.000.100.00-6070
29.000.00-26030.000.090.00-2,4900
18.300.00-13031.000.100.00-2660
19.500.00-8032.000.080.00-6700
55.100.00-3033.000.080.00-5590
36.550.00-3034.000.130.00-3000
55.000.00-28035.000.200.00-3,1170
31.850.00-11036.000.270.00-9570
32.860.00-60037.000.250.00-1,3640
54.100.00-56038.000.260.00-9450
48.000.00-99039.000.200.00-3,3460
53.750.00-1,117040.000.350.00-9,7060
44.000.00-241041.000.530.00-8770
40.600.00-195042.000.550.00-2,8420
38.600.00-276043.000.680.00-2,3910
45.000.00-708044.000.770.00-2,0400
46.000.00-2,105045.000.900.00-8,0010
40.000.00-1,080046.001.080.00-3,3610
42.050.00-1,598047.001.350.00-1,6780
42.000.00-2,511048.001.540.00-3,6550
37.000.00-2,411049.001.760.00-1,6260
43.400.00-25,348050.001.900.00-5,7950
39.100.00-1,907051.002.090.00-1,1900
40.000.00-3,912052.002.400.00-7070
40.000.00-2,893053.002.690.00-5430
34.000.00-1,399054.002.700.00-3560
39.840.00-8,055055.003.320.00-1,4150
38.000.00-944056.004.650.00-1640
36.000.00-1,067057.003.500.00-2260
40.550.00-1,028058.004.400.00-5060
35.000.00-862059.004.850.00-1530
35.100.00-23,377060.004.750.00-1,5330
35.000.00-1,521061.006.500.00-590
30.000.00-991062.007.650.00-780
32.000.00-992063.007.000.00-240
30.530.00-321064.007.000.00-1560
28.500.00-4,123065.006.040.00-3110
29.550.00-705066.002.670.00-830
30.000.00-316067.008.310.00-330
30.000.00-447068.008.550.00-540
30.990.00-425069.009.400.00-150
29.580.00-8,040070.009.350.00-3290
28.000.00-208071.0012.700.00-20
28.650.00-244072.009.300.00-370
27.000.00-139073.0011.800.00-90
29.050.00-260074.008.400.00-10
23.100.00-2,718075.0011.320.00-400
27.840.00-79076.0014.050.00-80
28.000.00-159077.0013.900.00-20
28.430.00-94078.0015.000.00-340
24.000.00-210079.0017.800.00-30
27.600.00-2,177080.0016.400.00-1610
26.000.00-318085.0018.000.00-280
24.700.00-1,126090.0025.000.00-230
23.200.00-333095.0032.280.00-30
23.000.00-320097.0048.900.00--0
18.950.00-126097.5058.480.00-10
16.000.00-425098.0040.750.00-30
24.990.00-142098.50-----
22.010.00-325099.0050.110.00-10
21.000.00-6,2980100.0030.000.00-1090
21.500.00-470101.0040.950.00-10
21.500.00-2130102.0056.150.00-60
20.700.00-3540103.0054.690.00--0
19.000.00-550104.0061.200.00-10
16.970.00-460105.0034.400.00-100
17.500.00-130106.00-----
20.200.00-320107.00-----
21.000.00-240108.00-----
10.000.00-30109.0059.650.00--0
20.000.00-2220110.0052.200.00-40
14.050.00-690111.00-----
12.780.00-140112.0062.480.00-10
15.450.00-30113.0057.400.00-10
14.000.00-50114.00-----
19.000.00-1350115.0042.120.00-80
20.350.00-1530120.0070.050.00-40
16.000.00-1280125.0050.720.00-10
15.000.00-2210130.0064.400.00-20
18.500.00-270135.0092.550.00-10
13.500.00-350140.0091.000.00-110
19.000.00-510145.00100.400.00-10
15.670.00-1,4900150.0075.000.00-30
12.400.00-880155.00108.650.00-10
13.700.00-290160.00106.500.00-400
15.000.00-210165.00113.100.00-30
15.000.00-1980170.00119.500.00-20
10.750.00-500175.00135.150.00-10
13.500.00-2070180.00128.100.00-40
10.000.00-450185.00133.800.00-140
11.700.00-660190.00137.150.00-10
10.000.00-240195.00147.590.00-10
12.000.00-1,1810200.00137.610.00-40
13.000.00-2050205.00156.650.00-80
10.000.00-1270210.00157.100.00-30
5.000.00-10215.00166.300.00-20
10.200.00-1030220.00151.800.00-10
10.000.00-5680225.00183.050.00-10
9.000.00-330230.00181.600.00-10
5.700.00-1690235.00195.750.00-10
7.500.00-520240.00168.650.00-20
3.000.00-410245.00199.920.00-10
7.700.00-2300250.00201.290.00-110
6.400.00-600255.00203.390.00-70
5.700.00-360260.00208.770.00-70
6.150.00-170265.00216.220.00-220
5.050.00-1120270.00226.260.00-10
5.000.00-140275.00230.900.00-10
6.000.00-390280.00231.150.00-110
4.200.00-320285.00236.000.00-10
3.770.00-180290.00250.000.00-10
5.630.00-1110295.00246.880.00-10
6.000.00-530297.50216.200.00-10
6.100.00-8100300.00254.000.00-10
5.200.00-480302.50218.840.00-80
5.410.00-100305.00226.930.00-120
5.000.00-430307.50260.000.00-100
6.000.00-100310.00240.350.00-30
5.720.00-130312.50223.000.00-20
5.000.00-2510315.00271.370.00-10
4.240.00-38243320.00272.000.00-10
4.250.00-220325.00237.000.00-40
5.000.00-310330.00279.000.00-10
5.000.00-190332.50240.000.00-10
5.000.00-430335.00291.390.00-10
5.200.00-150337.50195.000.00-20
0.240.00-10340.00299.500.00-30
2.400.00-380345.00250.100.00-20
4.650.00-750350.00299.150.00-20
3.700.00-100355.00-----
4.500.00-20360.00272.200.00-10
1.890.00-180365.00278.250.00-10
4.050.00-120370.00324.700.00-20
5.000.00-100375.00334.580.00-80
2.000.00-60380.00307.000.00-10
2.500.00-120385.00287.250.00--0
2.990.00-10390.00291.250.00-40
3.000.00-660395.00-----
4.000.00-1,4840400.00356.000.00-10
2.970.00-1980405.00314.750.00-10
1.500.00-2450410.00326.450.00--0
3.150.00-1460420.00370.000.00-10
3.000.00-740430.00-----
2.010.00-510440.00276.400.00-20
2.500.00-580450.00356.210.00-10
2.310.00-440460.00360.700.00--0
1.000.00-10470.00380.000.00-10
1.390.00-250480.00397.050.00-10
2.700.00-1010490.00421.000.00-30
3.500.00-9000500.00442.350.00-10
1.510.00-4580510.00411.750.00-30
2.470.00-5060520.00395.250.00--0
2.000.00-4020530.00-----
2.230.00-2640540.00356.050.00-50
2.000.00-1460550.00422.750.00--0
2.400.00-1070560.00506.220.00-10
1.890.00-1360570.00516.120.00-10
1.960.00-1590580.00-----
1.700.00-5950590.00-----
2.000.00-2500600.00538.000.00--0
1.800.00-2940610.00-----
1.980.00-2810620.00-----
2.650.00-1120630.00-----
2.000.00-1340640.00534.150.00--0
1.790.00-2880650.00-----
1.800.00-1250660.00472.150.00--0
3.400.00-1050680.00490.950.00--0
2.000.00-4000700.00509.800.00--0
1.690.00-2390720.00616.500.00--0
1.900.00-1200740.00658.400.00--0
0.910.00-3060760.00562.650.00--0
0.930.00-1670780.00671.140.00--0
0.870.00-5,8910800.00753.430.00-60