Canada markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.42+0.11 (+1.07%)
At close: 04:00PM EDT
10.39 -0.03 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240426C000025002024-04-18 9:49AM EDT2.507.857.458.400.00-1314437.50%
GME240426C000050002024-03-22 10:40AM EDT5.008.674.955.550.00-21404.69%
GME240426C000065002024-04-19 2:43PM EDT6.503.903.504.40+3.90-22203.13%
GME240426C000080002024-04-17 2:49PM EDT8.002.521.972.620.00-11206.25%
GME240426C000090002024-04-19 2:02PM EDT9.001.461.171.63+0.11+8.15%14144142.19%
GME240426C000095002024-04-19 10:20AM EDT9.501.100.881.10+0.17+18.28%21769.92%
GME240426C000100002024-04-19 3:58PM EDT10.000.590.560.60+0.09+18.00%1,78751262.89%
GME240426C000105002024-04-19 3:59PM EDT10.500.310.280.32+0.06+24.00%1,81775063.28%
GME240426C000110002024-04-19 3:59PM EDT11.000.150.150.170.00-2,6822,45869.92%
GME240426C000115002024-04-19 3:59PM EDT11.500.090.090.10-0.01-10.00%1,7112,21078.52%
GME240426C000120002024-04-19 3:59PM EDT12.000.070.060.07+0.01+16.67%2,8691,61388.28%
GME240426C000125002024-04-19 3:57PM EDT12.500.050.050.06-0.01-16.67%384750101.56%
GME240426C000130002024-04-19 3:56PM EDT13.000.050.040.050.00-3,5614,002112.50%
GME240426C000135002024-04-19 12:22PM EDT13.500.030.030.05-0.02-40.00%15781123.44%
GME240426C000140002024-04-19 3:50PM EDT14.000.040.030.04-0.01-20.00%5391,638132.81%
GME240426C000145002024-04-19 1:55PM EDT14.500.020.020.05-0.02-50.00%17230145.31%
GME240426C000150002024-04-19 3:57PM EDT15.000.030.020.03-0.01-25.00%6441,473148.44%
GME240426C000155002024-04-19 3:48PM EDT15.500.040.010.07+0.01+33.33%1249171.88%
GME240426C000160002024-04-19 3:47PM EDT16.000.020.010.03-0.02-50.00%78989162.50%
GME240426C000165002024-04-18 1:12PM EDT16.500.040.010.040.00-18399178.13%
GME240426C000170002024-04-19 12:42PM EDT17.000.020.010.04-0.03-60.00%3351187.50%
GME240426C000175002024-04-19 3:09PM EDT17.500.020.010.04-0.04-66.67%265196.88%
GME240426C000180002024-04-19 1:55PM EDT18.000.020.010.03-0.01-33.33%661,508198.44%
GME240426C000185002024-04-11 3:50PM EDT18.500.050.000.130.00-3362250.00%
GME240426C000190002024-04-19 10:42AM EDT19.000.020.010.030.00-9379215.63%
GME240426C000195002024-04-15 9:46AM EDT19.500.040.010.130.00-634271.88%
GME240426C000200002024-04-19 3:59PM EDT20.000.030.020.030.00-101,218237.50%
GME240426C000205002024-04-16 10:09AM EDT20.500.040.010.130.00-219287.50%
GME240426C000210002024-04-16 1:53PM EDT21.000.030.010.030.00-5766243.75%
GME240426C000220002024-04-15 12:27PM EDT22.000.030.010.110.00-271,149303.13%
GME240426C000225002024-04-19 1:49PM EDT22.500.020.000.020.00-149243.75%
GME240426C000230002024-04-19 3:38PM EDT23.000.010.010.02-0.01-50.00%39265259.38%
GME240426C000240002024-04-18 3:29PM EDT24.000.020.000.100.00-1460320.31%
GME240426C000250002024-04-19 3:52PM EDT25.000.010.010.02-0.01-50.00%2061,012281.25%
GME240426C000300002024-04-19 3:59PM EDT30.000.010.000.010.00-4453,198293.75%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240426P000050002024-04-19 10:11AM EDT5.000.060.000.15-0.29-82.86%119357.81%
GME240426P000055002024-04-15 3:47PM EDT5.500.010.000.02+0.01--1225.00%
GME240426P000060002024-04-15 11:18AM EDT6.000.010.000.02+0.01--6196.88%
GME240426P000070002024-04-19 2:47PM EDT7.000.020.000.12+0.02-90113203.13%
GME240426P000075002024-04-19 9:42AM EDT7.500.020.000.02-0.02-50.00%279438125.00%
GME240426P000080002024-04-19 3:44PM EDT8.000.010.010.02-0.03-75.00%120123109.38%
GME240426P000085002024-04-19 3:58PM EDT8.500.010.010.03+0.01-112893.75%
GME240426P000090002024-04-19 3:58PM EDT9.000.030.030.04-0.05-62.50%25374480.47%
GME240426P000095002024-04-19 3:58PM EDT9.500.050.050.07-0.03-37.50%20455466.41%
GME240426P000100002024-04-19 3:57PM EDT10.000.150.130.16-0.03-16.67%3,6633,63359.38%
GME240426P000105002024-04-19 3:58PM EDT10.500.370.360.39-0.06-13.95%37454662.50%
GME240426P000110002024-04-19 3:58PM EDT11.000.720.680.78-0.04-5.26%31944867.58%
GME240426P000115002024-04-19 3:53PM EDT11.501.130.811.29-0.14-11.02%202327107.42%
GME240426P000120002024-04-19 3:44PM EDT12.001.661.391.73-0.16-8.79%653770115.63%
GME240426P000125002024-04-17 3:04PM EDT12.502.171.942.280.00-610589.06%
GME240426P000130002024-04-19 1:30PM EDT13.002.672.482.83+0.17+6.80%22328126.56%
GME240426P000135002024-04-19 1:45PM EDT13.503.062.803.25-0.26-7.83%2143177.34%
GME240426P000140002024-04-19 1:58PM EDT14.003.523.303.70-0.04-1.12%781175.78%
GME240426P000145002024-04-19 9:31AM EDT14.504.253.804.60+0.09+2.16%153189.84%
GME240426P000150002024-04-15 9:55AM EDT15.004.004.205.100.00-169179.69%
GME240426P000155002024-03-28 2:53PM EDT15.503.154.805.600.00-2328216.41%
GME240426P000160002024-04-11 3:09PM EDT16.004.865.206.100.00-114203.13%
GME240426P000165002024-04-11 2:47PM EDT16.505.325.606.600.00-13171.88%
GME240426P000170002024-04-05 3:29PM EDT17.005.856.107.100.00-110181.25%
GME240426P000175002024-04-18 10:19AM EDT17.507.176.607.600.00-10190.63%
GME240426P000190002024-03-27 9:34AM EDT19.006.308.109.050.00-44414.06%
GME240426P000200002024-04-01 10:10AM EDT20.008.039.3010.050.00-20296.09%
GME240426P000205002024-03-27 10:23AM EDT20.507.159.6010.550.00-10445.31%
GME240426P000220002024-03-28 2:17PM EDT22.009.6011.1012.050.00-20473.83%