Canada markets close in 1 hour 31 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.18-1.32 (-5.18%)
As of 02:29PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240726C000050002024-07-22 2:36PM EDT5.0020.7119.1019.550.00-215989.06%
GME240726C000100002024-07-24 12:53PM EDT10.0014.0014.1514.60-1.53-9.85%228609.38%
GME240726C000150002024-07-24 1:38PM EDT15.009.449.159.55-1.09-10.35%2222348.44%
GME240726C000160002024-07-22 10:39AM EDT16.008.958.058.600.00-213298.44%
GME240726C000170002024-07-22 10:04AM EDT17.007.437.057.600.00-548261.72%
GME240726C000175002024-07-23 3:49PM EDT17.507.906.657.10+0.10+1.28%342262.50%
GME240726C000180002024-07-24 12:37PM EDT18.006.406.156.60-1.12-14.89%561244.53%
GME240726C000185002024-07-24 10:55AM EDT18.506.005.656.10-0.63-9.50%100101226.56%
GME240726C000190002024-07-23 12:58PM EDT19.006.425.055.600.00-250193.36%
GME240726C000195002024-07-24 2:09PM EDT19.504.794.655.15-0.96-16.70%1218198.44%
GME240726C000200002024-07-24 2:09PM EDT20.004.344.154.55-1.21-21.84%942,045167.97%
GME240726C000205002024-07-24 11:50AM EDT20.503.853.704.15-1.15-23.00%143169.14%
GME240726C000210002024-07-24 1:59PM EDT21.003.433.053.45-1.16-25.27%30220106.64%
GME240726C000215002024-07-24 12:43PM EDT21.502.822.703.15-1.33-32.05%4380133.98%
GME240726C000220002024-07-24 1:59PM EDT22.002.272.302.49-1.28-36.06%4322,056110.55%
GME240726C000225002024-07-24 12:54PM EDT22.501.901.752.12-1.25-39.68%8712699.61%
GME240726C000230002024-07-24 2:09PM EDT23.001.371.401.49-1.16-45.85%7101,26782.42%
GME240726C000235002024-07-24 2:11PM EDT23.501.000.921.03-1.10-52.38%45468066.41%
GME240726C000240002024-07-24 2:10PM EDT24.000.680.600.69-0.94-58.02%2,8013,29663.28%
GME240726C000245002024-07-24 2:13PM EDT24.500.440.420.45-0.77-64.17%3,8311,85966.02%
GME240726C000250002024-07-24 2:12PM EDT25.000.310.300.32-0.56-64.37%9,44712,62871.88%
GME240726C000255002024-07-24 2:08PM EDT25.500.210.200.24-0.47-69.12%3,4336,23476.56%
GME240726C000260002024-07-24 2:08PM EDT26.000.150.150.18-0.35-70.00%4,7466,47682.42%
GME240726C000265002024-07-24 2:13PM EDT26.500.120.110.13-0.29-70.73%1,7943,54186.72%
GME240726C000270002024-07-24 2:14PM EDT27.000.100.100.11-0.23-67.65%3,4727,34095.31%
GME240726C000275002024-07-24 2:08PM EDT27.500.100.080.10-0.15-60.00%2,4822,322102.34%
GME240726C000280002024-07-24 2:02PM EDT28.000.070.070.08-0.16-69.57%1,9306,709107.81%
GME240726C000285002024-07-24 1:40PM EDT28.500.070.060.07-0.13-65.00%7692,078114.06%
GME240726C000290002024-07-24 2:05PM EDT29.000.070.060.07-0.10-58.82%1,1714,042123.44%
GME240726C000295002024-07-24 2:02PM EDT29.500.060.050.07-0.09-60.00%4621,127130.47%
GME240726C000300002024-07-24 2:12PM EDT30.000.050.050.06-0.10-66.67%8,26028,896136.72%
GME240726C000305002024-07-24 1:23PM EDT30.500.050.020.05-0.09-64.29%4251,558134.38%
GME240726C000310002024-07-24 1:48PM EDT31.000.050.040.05-0.06-54.55%5181,951147.66%
GME240726C000315002024-07-24 12:30PM EDT31.500.050.030.06-0.05-50.00%88597154.69%
GME240726C000320002024-07-24 2:05PM EDT32.000.040.040.05-0.07-63.64%8192,429162.50%
GME240726C000325002024-07-24 2:01PM EDT32.500.060.030.05-0.03-33.33%631,193166.41%
GME240726C000330002024-07-24 1:42PM EDT33.000.040.040.05-0.06-60.00%1001,126176.56%
GME240726C000335002024-07-24 11:43AM EDT33.500.040.030.05-0.06-60.00%26396179.69%
GME240726C000340002024-07-24 12:14PM EDT34.000.030.030.04-0.06-66.67%122755182.81%
GME240726C000345002024-07-24 1:01PM EDT34.500.030.030.05-0.06-66.67%15115193.75%
GME240726C000350002024-07-24 2:11PM EDT35.000.030.020.03-0.04-57.14%1,2427,982187.50%
GME240726C000355002024-07-24 2:11PM EDT35.500.020.020.03-0.05-71.43%6114192.19%
GME240726C000360002024-07-24 11:36AM EDT36.000.030.020.03-0.04-57.14%107808198.44%
GME240726C000370002024-07-24 2:14PM EDT37.000.020.020.03-0.04-57.14%6261,496209.38%
GME240726C000380002024-07-24 1:21PM EDT38.000.020.020.03-0.03-60.00%21490221.88%
GME240726C000390002024-07-24 2:13PM EDT39.000.020.020.03-0.04-66.67%391,586231.25%
GME240726C000400002024-07-24 2:06PM EDT40.000.020.020.03-0.02-50.00%1,5789,132240.63%
GME240726C000410002024-07-24 12:33PM EDT41.000.020.020.03-0.04-66.67%131,178251.56%
GME240726C000420002024-07-24 1:38PM EDT42.000.010.010.03-0.03-75.00%46607253.13%
GME240726C000430002024-07-24 1:58PM EDT43.000.020.010.03-0.02-50.00%16348262.50%
GME240726C000440002024-07-24 12:44PM EDT44.000.020.020.03-0.04-66.67%32656278.13%
GME240726C000450002024-07-24 2:12PM EDT45.000.020.020.03-0.01-33.33%8655,989287.50%
GME240726C000460002024-07-23 2:34PM EDT46.000.030.010.030.00-28389287.50%
GME240726C000470002024-07-23 12:05PM EDT47.000.030.010.03-0.02-40.00%3741296.88%
GME240726C000480002024-07-24 1:43PM EDT48.000.010.010.02-0.04-80.00%61,022293.75%
GME240726C000490002024-07-24 2:10PM EDT49.000.010.010.03-0.02-66.67%11556312.50%
GME240726C000500002024-07-24 2:11PM EDT50.000.010.000.01-0.02-66.67%7906,175275.00%
GME240726C000510002024-07-24 9:51AM EDT51.000.010.010.05-0.02-66.67%1282343.75%
GME240726C000520002024-07-23 11:13AM EDT52.000.060.010.030.00-1133334.38%
GME240726C000530002024-07-24 11:41AM EDT53.000.020.000.03-0.01-33.33%194331.25%
GME240726C000540002024-07-24 10:24AM EDT54.000.040.000.03+0.01+33.33%24202337.50%
GME240726C000550002024-07-24 1:57PM EDT55.000.020.000.02-0.01-33.33%742,091331.25%
GME240726C000560002024-07-24 2:12PM EDT56.000.010.000.01-0.04-44.44%3154312.50%
GME240726C000570002024-07-23 1:46PM EDT57.000.010.000.01-0.03-75.00%3133325.00%
GME240726C000580002024-07-24 1:08PM EDT58.000.020.000.01-0.02-50.00%21120325.00%
GME240726C000590002024-07-23 12:36PM EDT59.000.030.000.010.00-9466337.50%
GME240726C000600002024-07-24 1:56PM EDT60.000.010.000.02-0.01-50.00%4765,324362.50%
GME240726C000650002024-07-24 1:37PM EDT65.000.010.000.01-0.01-50.00%47637362.50%
GME240726C000700002024-07-24 1:23PM EDT70.000.020.000.010.00-5091,995387.50%
GME240726C000750002024-07-24 12:38PM EDT75.000.010.000.01-0.01-50.00%269741412.50%
GME240726C000800002024-07-24 11:17AM EDT80.000.010.000.01-0.01-50.00%351,885425.00%
GME240726C000850002024-07-24 10:08AM EDT85.000.010.000.01-0.01-50.00%38720450.00%
GME240726C000900002024-07-24 1:24PM EDT90.000.010.000.01-0.01-50.00%1562,752462.50%
GME240726C000950002024-07-24 1:44PM EDT95.000.010.000.01-0.01-50.00%45817,882475.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240726P000050002024-07-24 11:26AM EDT5.000.010.000.010.00-11,457625.00%
GME240726P000100002024-07-22 9:30AM EDT10.000.010.000.010.00-11,875362.50%
GME240726P000150002024-07-23 10:20AM EDT15.000.010.000.010.00-201,340200.00%
GME240726P000160002024-07-22 11:26AM EDT16.000.010.000.010.00-1020175.00%
GME240726P000170002024-07-22 2:03PM EDT17.000.010.000.010.00-4379150.00%
GME240726P000175002024-07-24 11:35AM EDT17.500.010.000.010.00-10265143.75%
GME240726P000180002024-07-24 2:06PM EDT18.000.010.000.020.00-30410140.63%
GME240726P000185002024-07-24 1:36PM EDT18.500.010.010.020.00-1207137.50%
GME240726P000190002024-07-23 3:59PM EDT19.000.020.010.020.00-46453125.00%
GME240726P000195002024-07-24 10:09AM EDT19.500.010.010.020.00-63425114.06%
GME240726P000200002024-07-24 1:57PM EDT20.000.030.020.03+0.01+50.00%1133,551110.94%
GME240726P000205002024-07-24 9:49AM EDT20.500.030.010.05+0.01+50.00%1299101.56%
GME240726P000210002024-07-24 1:36PM EDT21.000.020.020.060.00-2351,60994.53%
GME240726P000215002024-07-24 2:01PM EDT21.500.040.030.050.00-162,73881.25%
GME240726P000220002024-07-24 1:56PM EDT22.000.040.040.05+0.01+33.33%2503,42670.31%
GME240726P000225002024-07-24 2:12PM EDT22.500.070.060.07+0.04+200.00%3184,12762.89%
GME240726P000230002024-07-24 2:04PM EDT23.000.090.090.10+0.04+80.00%3,5533,22054.69%
GME240726P000235002024-07-24 1:57PM EDT23.500.130.130.20+0.07+116.67%1,2672,68353.71%
GME240726P000240002024-07-24 2:12PM EDT24.000.330.300.34+0.23+209.09%2,4183,95848.63%
GME240726P000245002024-07-24 2:08PM EDT24.500.650.540.65+0.47+427.27%2,1982,40653.71%
GME240726P000250002024-07-24 2:13PM EDT25.001.000.971.02+0.65+196.97%6,04910,99153.52%
GME240726P000255002024-07-24 2:12PM EDT25.501.381.321.45+0.76+126.67%7393,91362.11%
GME240726P000260002024-07-24 2:11PM EDT26.001.811.801.90+0.81+81.00%2596,11151.56%
GME240726P000265002024-07-24 1:58PM EDT26.502.292.212.41+0.86+60.14%984,66479.69%
GME240726P000270002024-07-24 12:59PM EDT27.002.822.642.93+0.98+53.26%1212,52396.48%
GME240726P000275002024-07-24 1:21PM EDT27.503.223.153.45+0.95+41.85%66230112.50%
GME240726P000280002024-07-24 1:32PM EDT28.003.753.653.90+1.03+37.87%97677109.38%
GME240726P000285002024-07-24 11:12AM EDT28.504.214.154.40+0.94+28.75%9477119.53%
GME240726P000290002024-07-24 12:33PM EDT29.004.754.555.05+1.00+26.67%29174168.36%
GME240726P000295002024-07-24 2:02PM EDT29.505.275.005.50+1.07+25.48%557167.19%
GME240726P000300002024-07-24 2:02PM EDT30.005.755.556.00+1.10+23.66%1131,012177.34%
GME240726P000305002024-07-24 11:08AM EDT30.506.165.906.45+0.94+18.01%330172.66%
GME240726P000310002024-07-24 1:51PM EDT31.006.736.406.95+1.10+19.54%14101182.03%
GME240726P000315002024-07-24 11:07AM EDT31.507.156.907.45+1.20+20.17%322190.63%
GME240726P000320002024-07-24 12:17PM EDT32.007.667.407.95+0.97+14.50%570199.22%
GME240726P000325002024-07-18 11:37AM EDT32.508.107.908.55+1.45+21.80%631236.72%
GME240726P000330002024-07-23 2:37PM EDT33.007.658.409.000.00-744231.25%
GME240726P000335002024-07-24 11:06AM EDT33.509.078.909.50+0.87+10.61%112239.84%
GME240726P000340002024-07-22 2:59PM EDT34.008.839.4010.000.00-225247.66%
GME240726P000345002024-07-24 10:39AM EDT34.509.879.9010.40+1.37+16.12%22217.19%
GME240726P000350002024-07-23 2:39PM EDT35.0010.6510.4010.90+1.09+11.40%9107224.22%
GME240726P000360002024-07-24 12:17PM EDT36.0011.6711.4512.00+1.08+10.20%2102278.13%
GME240726P000370002024-07-23 12:08PM EDT37.0011.6512.4512.950.00-3138273.44%
GME240726P000380002024-07-19 3:23PM EDT38.0013.2413.4513.950.00-129286.72%
GME240726P000390002024-07-18 2:13PM EDT39.0013.2014.4514.950.00-1230299.22%
GME240726P000400002024-07-23 12:40PM EDT40.0014.6015.4515.950.00-274311.72%
GME240726P000410002024-07-17 3:55PM EDT41.0013.7516.4516.950.00-96101323.44%
GME240726P000420002024-07-18 2:13PM EDT42.0016.0817.4517.950.00-630334.38%
GME240726P000430002024-07-24 9:57AM EDT43.0017.7118.4519.00+0.60+3.51%34367.19%
GME240726P000440002024-07-18 2:13PM EDT44.0018.1119.4519.950.00-621356.25%
GME240726P000450002024-07-22 1:13PM EDT45.0020.3520.4520.950.00-425366.41%
GME240726P000460002024-07-24 9:57AM EDT46.0020.7021.4521.95+0.06+0.29%12376.56%
GME240726P000470002024-07-18 2:13PM EDT47.0021.0522.4522.950.00-17385.94%
GME240726P000480002024-07-24 9:57AM EDT48.0022.7023.4523.85+0.70+3.18%44320.31%
GME240726P000490002024-07-24 9:57AM EDT49.0023.6824.4524.85+0.61+2.64%46328.13%
GME240726P000500002024-07-24 10:39AM EDT50.0025.3425.4026.00+1.32+5.50%418437.50%
GME240726P000510002024-07-24 9:33AM EDT51.0025.7026.4027.00+0.68+2.72%33446.88%
GME240726P000520002024-07-24 9:33AM EDT52.0026.7527.4028.00+0.74+2.85%12456.25%
GME240726P000530002024-07-24 9:33AM EDT53.0028.3528.4029.00+3.05+12.06%11464.06%
GME240726P000540002024-07-24 9:33AM EDT54.0028.7529.4030.00-0.11-0.38%22472.66%
GME240726P000550002024-07-24 9:33AM EDT55.0029.7430.4031.00-0.14-0.47%11481.25%
GME240726P000560002024-07-24 9:33AM EDT56.0031.3431.4032.00+0.46+1.49%11489.06%
GME240726P000570002024-07-24 9:33AM EDT57.0031.7432.4033.00+0.14+0.44%11496.88%
GME240726P000600002024-07-11 9:53AM EDT60.0034.8735.4036.000.00-10519.53%
GME240726P000750002024-07-22 2:18PM EDT75.0049.5250.4051.000.00-11614.84%
GME240726P000800002024-06-10 10:03AM EDT80.0056.6953.8554.600.00-110.00%
GME240726P000950002024-06-07 10:18AM EDT95.0065.1070.4071.450.00-21659.38%