Canada markets open in 1 hour

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.70-0.52 (-2.06%)
At close: 04:00PM EDT
24.14 -0.56 (-2.27%)
Pre-Market: 08:30AM EDT
In The Money
Show:ListStraddle
CallsforJuly 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240712C000050002024-06-18 11:20AM EDT5.0020.500.000.000.00-2130.00%
GME240712C000090002024-06-17 1:28PM EDT9.0015.150.000.000.00-260.00%
GME240712C000100002024-06-18 9:35AM EDT10.0013.800.000.000.00-1230.00%
GME240712C000110002024-06-07 9:45AM EDT11.0034.750.000.000.00-1000.00%
GME240712C000120002024-06-18 1:27PM EDT12.0013.230.000.000.00-360.00%
GME240712C000130002024-06-13 11:32AM EDT13.0013.960.000.000.00-190.00%
GME240712C000140002024-06-11 1:00PM EDT14.0012.100.000.000.00-160.00%
GME240712C000150002024-06-18 1:54PM EDT15.0010.870.000.000.00-4610.00%
GME240712C000155002024-06-18 10:32AM EDT15.5010.000.000.000.00-220.00%
GME240712C000160002024-06-18 2:02PM EDT16.009.160.000.000.00-13710.00%
GME240712C000165002024-06-17 1:46PM EDT16.508.300.000.000.00-2580.00%
GME240712C000170002024-06-18 3:33PM EDT17.007.720.000.000.00-5110.00%
GME240712C000175002024-06-18 10:37AM EDT17.508.750.000.000.00-370.00%
GME240712C000180002024-06-18 3:58PM EDT18.007.160.000.000.00-360.00%
GME240712C000185002024-06-18 3:57PM EDT18.507.000.000.000.00-3100.00%
GME240712C000190002024-06-18 2:05PM EDT19.006.500.000.000.00-40290.00%
GME240712C000195002024-06-18 3:02PM EDT19.506.100.000.000.00-2130.00%
GME240712C000200002024-06-18 3:34PM EDT20.005.250.000.000.00-782690.00%
GME240712C000205002024-06-18 10:15AM EDT20.505.250.000.000.00-62600.00%
GME240712C000210002024-06-18 3:34PM EDT21.004.650.000.000.00-781220.00%
GME240712C000215002024-06-18 10:35AM EDT21.505.860.000.000.00-6160.00%
GME240712C000220002024-06-18 11:51AM EDT22.004.960.000.000.00-221970.00%
GME240712C000225002024-06-18 1:03PM EDT22.504.750.000.000.00-11300.00%
GME240712C000230002024-06-18 3:06PM EDT23.004.000.000.000.00-41530.00%
GME240712C000235002024-06-18 3:45PM EDT23.503.600.000.000.00-11390.00%
GME240712C000240002024-06-18 3:45PM EDT24.003.350.000.000.00-1511450.00%
GME240712C000245002024-06-18 3:39PM EDT24.503.150.000.000.00-1522180.00%
GME240712C000250002024-06-18 3:59PM EDT25.003.250.000.000.00-6175971.56%
GME240712C000255002024-06-18 3:44PM EDT25.503.000.000.000.00-873073.13%
GME240712C000260002024-06-18 3:27PM EDT26.002.900.000.000.00-765916.25%
GME240712C000265002024-06-18 3:37PM EDT26.502.520.000.000.00-33766.25%
GME240712C000270002024-06-18 3:44PM EDT27.002.770.000.000.00-7938912.50%
GME240712C000280002024-06-18 3:53PM EDT28.002.400.000.000.00-11037912.50%
GME240712C000290002024-06-18 3:59PM EDT29.002.300.000.000.00-8425312.50%
GME240712C000300002024-06-18 3:59PM EDT30.002.120.000.000.00-6961,81725.00%
GME240712C000310002024-06-18 3:46PM EDT31.001.740.000.000.00-4427825.00%
GME240712C000320002024-06-18 3:40PM EDT32.001.720.000.000.00-1311625.00%
GME240712C000330002024-06-18 3:58PM EDT33.001.490.000.000.00-5830825.00%
GME240712C000340002024-06-18 3:48PM EDT34.001.630.000.000.00-159625.00%
GME240712C000350002024-06-18 3:59PM EDT35.001.540.000.000.00-29047525.00%
GME240712C000360002024-06-18 3:50PM EDT36.001.400.000.000.00-3031225.00%
GME240712C000370002024-06-18 3:16PM EDT37.001.430.000.000.00-2512350.00%
GME240712C000380002024-06-18 2:37PM EDT38.001.370.000.000.00-106750.00%
GME240712C000390002024-06-18 3:37PM EDT39.001.150.000.000.00-104650.00%
GME240712C000400002024-06-18 3:58PM EDT40.001.200.000.000.00-2981,10650.00%
GME240712C000410002024-06-18 3:17PM EDT41.001.150.000.000.00-122450.00%
GME240712C000420002024-06-18 10:22AM EDT42.001.370.000.000.00-23750.00%
GME240712C000430002024-06-18 12:15PM EDT43.001.200.000.000.00-13250.00%
GME240712C000440002024-06-18 3:37PM EDT44.000.920.000.000.00-41850.00%
GME240712C000450002024-06-18 3:53PM EDT45.000.950.000.000.00-12124550.00%
GME240712C000460002024-06-18 2:41PM EDT46.001.000.000.000.00-228550.00%
GME240712C000470002024-06-18 9:32AM EDT47.001.090.000.000.00-11050.00%
GME240712C000480002024-06-18 3:44PM EDT48.000.820.000.000.00-81,05850.00%
GME240712C000490002024-06-18 12:15PM EDT49.001.100.000.000.00-310350.00%
GME240712C000500002024-06-18 3:45PM EDT50.000.750.000.000.00-28988950.00%
GME240712C000510002024-06-18 3:49PM EDT51.000.790.000.000.00-2112950.00%
GME240712C000520002024-06-17 3:25PM EDT52.001.220.000.000.00-214650.00%
GME240712C000530002024-06-17 1:06PM EDT53.001.170.000.000.00-41150.00%
GME240712C000540002024-06-18 3:19PM EDT54.000.700.000.000.00-81550.00%
GME240712C000550002024-06-18 3:27PM EDT55.000.700.000.000.00-296650.00%
GME240712C000560002024-06-18 3:34PM EDT56.000.600.000.000.00-83650.00%
GME240712C000570002024-06-18 10:01AM EDT57.000.800.000.000.00-1850.00%
GME240712C000580002024-06-18 9:37AM EDT58.000.600.000.000.00-102450.00%
GME240712C000590002024-06-18 1:26PM EDT59.000.900.000.000.00-21950.00%
GME240712C000600002024-06-18 3:59PM EDT60.000.600.000.000.00-8155550.00%
GME240712C000650002024-06-18 3:52PM EDT65.000.480.000.000.00-3911450.00%
GME240712C000700002024-06-18 3:11PM EDT70.000.450.000.000.00-516750.00%
GME240712C000750002024-06-18 2:33PM EDT75.000.530.000.000.00-2935950.00%
GME240712C000800002024-06-18 3:43PM EDT80.000.350.000.000.00-13944750.00%
GME240712C000850002024-06-18 2:15PM EDT85.000.390.000.000.00-24450.00%
GME240712C000900002024-06-18 3:30PM EDT90.000.340.000.000.00-5424250.00%
GME240712C000950002024-06-18 3:56PM EDT95.000.300.000.000.00-4773,34850.00%
PutsforJuly 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240712P000050002024-06-17 3:29PM EDT5.000.010.000.000.00-1771,08150.00%
GME240712P000090002024-06-18 2:18PM EDT9.000.010.000.000.00-17750.00%
GME240712P000100002024-06-18 3:35PM EDT10.000.030.000.000.00-1286,58750.00%
GME240712P000110002024-06-18 3:51PM EDT11.000.030.000.000.00-1317050.00%
GME240712P000120002024-06-18 10:53AM EDT12.000.030.000.000.00-236050.00%
GME240712P000130002024-06-18 10:46AM EDT13.000.040.000.000.00-317250.00%
GME240712P000140002024-06-18 12:05PM EDT14.000.060.000.000.00-4023550.00%
GME240712P000150002024-06-18 3:16PM EDT15.000.100.000.000.00-1372,86050.00%
GME240712P000155002024-06-17 3:46PM EDT15.500.090.000.000.00-32450.00%
GME240712P000160002024-06-18 3:16PM EDT16.000.120.000.000.00-298550.00%
GME240712P000165002024-06-18 1:29PM EDT16.500.150.000.000.00-317750.00%
GME240712P000170002024-06-18 3:15PM EDT17.000.220.000.000.00-2829025.00%
GME240712P000175002024-06-18 10:31AM EDT17.500.320.000.000.00-515025.00%
GME240712P000180002024-06-18 3:34PM EDT18.000.330.000.000.00-5917525.00%
GME240712P000185002024-06-18 2:08PM EDT18.500.400.000.000.00-323625.00%
GME240712P000190002024-06-18 3:33PM EDT19.000.550.000.000.00-1117625.00%
GME240712P000195002024-06-18 1:48PM EDT19.500.860.000.000.00-67725.00%
GME240712P000200002024-06-18 3:53PM EDT20.000.880.000.000.00-2302,30225.00%
GME240712P000205002024-06-18 3:51PM EDT20.501.000.000.000.00-94125.00%
GME240712P000210002024-06-18 3:42PM EDT21.001.220.000.000.00-45212.50%
GME240712P000215002024-06-18 3:52PM EDT21.501.380.000.000.00-173512.50%
GME240712P000220002024-06-18 3:57PM EDT22.001.680.000.000.00-3348012.50%
GME240712P000225002024-06-18 2:03PM EDT22.502.000.000.000.00-248312.50%
GME240712P000230002024-06-18 3:27PM EDT23.002.310.000.000.00-226176.25%
GME240712P000235002024-06-18 10:17AM EDT23.503.030.000.000.00-7316.25%
GME240712P000240002024-06-18 2:36PM EDT24.002.760.000.000.00-784083.13%
GME240712P000245002024-06-18 3:38PM EDT24.503.290.000.000.00-11681.56%
GME240712P000250002024-06-18 3:59PM EDT25.003.450.000.000.00-652990.00%
GME240712P000255002024-06-18 3:33PM EDT25.503.850.000.000.00-2480.00%
GME240712P000260002024-06-18 2:41PM EDT26.004.100.000.000.00-171150.00%
GME240712P000265002024-06-17 12:50PM EDT26.504.950.000.000.00-14360.00%
GME240712P000270002024-06-18 11:34AM EDT27.004.960.000.000.00-21300.00%
GME240712P000280002024-06-18 12:33PM EDT28.005.700.000.000.00-262420.00%
GME240712P000290002024-06-18 3:06PM EDT29.006.630.000.000.00-4750.00%
GME240712P000300002024-06-18 11:10AM EDT30.007.330.000.000.00-43620.00%
GME240712P000310002024-06-18 10:12AM EDT31.008.970.000.000.00-1370.00%
GME240712P000320002024-06-18 11:43AM EDT32.009.100.000.000.00-1890.00%
GME240712P000330002024-06-18 10:33AM EDT33.009.940.000.000.00-3900.00%
GME240712P000340002024-06-13 3:16PM EDT34.0011.900.000.000.00-1190.00%
GME240712P000350002024-06-18 3:18PM EDT35.0011.750.000.000.00-2330.00%
GME240712P000360002024-06-17 1:10PM EDT36.0013.010.000.000.00-530.00%
GME240712P000370002024-06-11 3:31PM EDT37.0016.080.000.000.00-440.00%
GME240712P000380002024-06-17 1:34PM EDT38.0014.960.000.000.00-1470.00%
GME240712P000390002024-06-18 3:09PM EDT39.0015.500.000.000.00-150.00%
GME240712P000400002024-06-17 12:45PM EDT40.0015.880.000.000.00-6420.00%
GME240712P000410002024-06-17 12:51PM EDT41.0017.890.000.000.00-550.00%
GME240712P000420002024-06-14 3:08PM EDT42.0016.560.000.000.00-340.00%
GME240712P000430002024-06-12 1:11PM EDT43.0019.410.000.000.00-6300.00%
GME240712P000440002024-06-18 3:33PM EDT44.0020.500.000.000.00-140.00%
GME240712P000450002024-06-13 2:30PM EDT45.0021.550.000.000.00-3990.00%
GME240712P000460002024-06-10 10:58AM EDT46.0024.100.000.000.00-140.00%
GME240712P000470002024-06-07 3:54PM EDT47.0024.300.000.000.00-100.00%
GME240712P000500002024-06-18 1:13PM EDT50.0026.000.000.000.00-170.00%
GME240712P000530002024-06-07 1:30PM EDT53.0030.150.000.000.00-110.00%
GME240712P000550002024-06-10 2:55PM EDT55.0034.250.000.000.00-330.00%
GME240712P000560002024-06-07 12:46PM EDT56.0032.150.000.000.00-110.00%
GME240712P000600002024-06-12 12:18PM EDT60.0034.350.000.000.00-250.00%
GME240712P000650002024-06-06 2:17PM EDT65.0034.500.000.000.00--10.00%
GME240712P000700002024-06-12 3:36PM EDT70.0045.630.000.000.00-260.00%
GME240712P000800002024-06-12 11:41AM EDT80.0052.500.000.000.00-140.00%
GME240712P000950002024-06-17 9:45AM EDT95.0067.030.000.000.00-550.00%