Canada markets close in 3 hours 49 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.70+0.49 (+1.87%)
As of 12:11PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME221202C000050002022-11-17 1:23PM EST5.0022.6420.2023.050.00-502,301.56%
GME221202C000140002022-11-17 12:56PM EST14.0013.4011.2514.050.00-10971.88%
GME221202C000150002022-11-04 11:59AM EST15.0010.9510.3013.050.00-88892.58%
GME221202C000170002022-11-01 9:16AM EST17.0011.780.000.000.00--10.00%
GME221202C000180002022-11-30 2:36PM EST18.007.967.3010.050.00-10682.03%
GME221202C000190002022-11-14 11:14AM EST19.007.506.309.050.00-11618.75%
GME221202C000200002022-11-30 2:37PM EST20.005.885.308.150.00-10190.63%
GME221202C000210002022-11-11 2:09PM EST21.005.404.307.050.00-11499.61%
GME221202C000220002022-11-25 10:04AM EST22.004.803.306.050.00-3019442.58%
GME221202C000225002022-11-29 2:06PM EST22.503.252.825.550.00-7792414.45%
GME221202C000230002022-12-01 11:25AM EST23.004.053.054.85+1.07+35.91%156188.28%
GME221202C000235002022-12-01 10:12AM EST23.501.912.614.55-0.59-23.60%212196.48%
GME221202C000240002022-12-01 11:39AM EST24.002.722.233.10+0.53+24.20%26206179.10%
GME221202C000245002022-12-01 11:55AM EST24.502.611.802.61+1.58+153.40%162253.13%
GME221202C000250002022-12-01 11:55AM EST25.001.801.752.00+0.55+44.00%97999995.70%
GME221202C000255002022-12-01 11:55AM EST25.501.401.301.50+0.46+48.94%1,16873481.25%
GME221202C000260002022-12-01 11:51AM EST26.001.000.891.08+0.38+61.29%6,2782,75973.05%
GME221202C000265002022-12-01 11:54AM EST26.500.800.730.88+0.38+90.48%5,4212,29389.06%
GME221202C000270002022-12-01 11:55AM EST27.000.580.560.63+0.31+114.81%13,9405,12692.77%
GME221202C000275002022-12-01 11:56AM EST27.500.440.420.46+0.25+131.58%7,9901,91996.88%
GME221202C000280002022-12-01 11:55AM EST28.000.350.320.34+0.22+169.23%10,6844,462101.76%
GME221202C000285002022-12-01 11:56AM EST28.500.270.230.28+0.18+200.00%3,599694107.42%
GME221202C000290002022-12-01 11:55AM EST29.000.200.190.23+0.14+233.33%2,2942,089115.23%
GME221202C000295002022-12-01 11:54AM EST29.500.160.150.19+0.12+300.00%9221,078121.48%
GME221202C000300002022-12-01 11:55AM EST30.000.140.140.15+0.10+250.00%23,48510,805128.91%
GME221202C000305002022-12-01 11:54AM EST30.500.120.110.12+0.09+300.00%426616133.20%
GME221202C000310002022-12-01 11:54AM EST31.000.100.090.12+0.07+233.33%361895141.41%
GME221202C000315002022-12-01 11:50AM EST31.500.100.070.10+0.08+400.00%312565146.09%
GME221202C000320002022-12-01 11:56AM EST32.000.080.080.10+0.05+166.67%8351,344157.81%
GME221202C000325002022-12-01 11:50AM EST32.500.060.050.09+0.03+100.00%54557160.16%
GME221202C000330002022-12-01 11:47AM EST33.000.070.060.08+0.06+600.00%9151,548169.53%
GME221202C000335002022-12-01 11:50AM EST33.500.070.040.07+0.05+250.00%652265171.09%
GME221202C000340002022-12-01 11:50AM EST34.000.050.040.07+0.03+150.00%187523179.69%
GME221202C000345002022-12-01 11:54AM EST34.500.040.040.06+0.03+300.00%98136185.94%
GME221202C000350002022-12-01 11:55AM EST35.000.040.030.05+0.02+100.00%1,7702,933186.72%
GME221202C000355002022-12-01 11:54AM EST35.500.040.030.05+0.03+300.00%24891195.31%
GME221202C000360002022-12-01 11:48AM EST36.000.030.020.05+0.01+50.00%194418198.44%
GME221202C000370002022-12-01 11:55AM EST37.000.020.030.04+0.01+100.00%211535212.50%
GME221202C000380002022-12-01 11:36AM EST38.000.060.020.03+0.04+200.00%72759215.63%
GME221202C000390002022-12-01 11:54AM EST39.000.020.010.03+0.01+100.00%109306223.44%
GME221202C000400002022-12-01 11:50AM EST40.000.020.020.03+0.01+100.00%5023,227243.75%
GME221202C000410002022-12-01 11:43AM EST41.000.030.000.04+0.02+200.00%34427246.88%
GME221202C000420002022-12-01 11:26AM EST42.000.030.010.04+0.02+200.00%40403268.75%
GME221202C000430002022-12-01 11:30AM EST43.000.030.000.04+0.02+200.00%12348271.88%
GME221202C000440002022-12-01 11:24AM EST44.000.060.000.04+0.05+500.00%1157281.25%
GME221202C000450002022-12-01 11:50AM EST45.000.010.010.020.00-181761281.25%
GME221202C000460002022-12-01 11:24AM EST46.000.010.000.030.00-39353293.75%
GME221202C000470002022-12-01 11:29AM EST47.000.010.000.030.00-741303.13%
GME221202C000480002022-12-01 11:26AM EST48.000.040.000.03+0.03+300.00%250312.50%
GME221202C000490002022-12-01 11:24AM EST49.000.010.000.030.00-129321.88%
GME221202C000500002022-12-01 11:36AM EST50.000.010.000.010.00-1786,320300.00%
GME221202C000510002022-12-01 11:24AM EST51.000.010.000.03-0.01-50.00%1629340.63%
GME221202C000520002022-12-01 11:24AM EST52.000.010.000.03-0.02-66.67%515350.00%
GME221202C000530002022-11-23 2:48PM EST53.000.030.000.030.00-2835356.25%
GME221202C000540002022-11-25 9:58AM EST54.000.020.000.030.00-111365.63%
GME221202C000550002022-11-28 11:30AM EST55.000.010.000.030.00-22300375.00%
GME221202C000600002022-12-01 11:25AM EST60.000.010.000.030.00-85223412.50%
GME221202C000650002022-12-01 11:26AM EST65.000.020.000.01+0.01+100.00%72,888400.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME221202P000050002022-11-29 10:45AM EST5.000.010.000.010.00-231240800.00%
GME221202P000100002022-11-23 3:42PM EST10.000.010.000.010.00-618475.00%
GME221202P000120002022-11-25 12:09PM EST12.000.010.000.010.00-55387.50%
GME221202P000130002022-11-16 9:30AM EST13.000.050.000.010.00-57362.50%
GME221202P000140002022-11-25 11:32AM EST14.000.010.000.010.00-234325.00%
GME221202P000150002022-12-01 11:21AM EST15.000.010.000.010.00-7331287.50%
GME221202P000160002022-11-30 9:40AM EST16.000.010.000.030.00-1531296.88%
GME221202P000170002022-11-30 2:25PM EST17.000.010.000.030.00-5106262.50%
GME221202P000175002022-11-18 9:40AM EST17.500.110.000.030.00-1121250.00%
GME221202P000180002022-11-29 2:44PM EST18.000.010.000.030.00-6431234.38%
GME221202P000185002022-11-30 3:22PM EST18.500.010.000.030.00-1114218.75%
GME221202P000190002022-12-01 10:08AM EST19.000.010.000.030.00-2168206.25%
GME221202P000195002022-11-28 3:41PM EST19.500.020.000.030.00-1027190.63%
GME221202P000200002022-12-01 11:55AM EST20.000.020.010.030.00-501,460184.38%
GME221202P000205002022-11-29 3:14PM EST20.500.020.000.030.00-195415165.63%
GME221202P000210002022-12-01 10:01AM EST21.000.020.000.02+0.01+100.00%1995143.75%
GME221202P000215002022-12-01 11:25AM EST21.500.050.000.03+0.02+66.67%135137.50%
GME221202P000220002022-12-01 11:53AM EST22.000.020.010.020.00-471,579125.00%
GME221202P000225002022-12-01 11:39AM EST22.500.020.010.03-0.01-33.33%44682117.19%
GME221202P000230002022-12-01 11:43AM EST23.000.020.020.03-0.01-33.33%1731,906109.38%
GME221202P000235002022-12-01 11:47AM EST23.500.040.030.040.00-71340101.56%
GME221202P000240002022-12-01 11:56AM EST24.000.040.040.06-0.04-50.00%2,2482,93694.53%
GME221202P000245002022-12-01 11:50AM EST24.500.080.070.09-0.04-33.33%4201,06190.23%
GME221202P000250002022-12-01 11:54AM EST25.000.140.130.16-0.04-22.22%1,1295,03089.45%
GME221202P000255002022-12-01 11:53AM EST25.500.240.220.25-0.07-22.58%85592087.11%
GME221202P000260002022-12-01 11:55AM EST26.000.400.370.42-0.10-20.00%1,8183,05088.67%
GME221202P000265002022-12-01 11:55AM EST26.500.580.580.62-1.17-66.86%2,0181,22288.67%
GME221202P000270002022-12-01 11:47AM EST27.000.930.851.01-0.22-19.13%1,02493697.27%
GME221202P000275002022-12-01 11:37AM EST27.501.201.181.50-0.45-27.27%26286110.35%
GME221202P000280002022-12-01 11:29AM EST28.001.851.632.03-0.52-21.94%1314130.66%
GME221202P000285002022-12-01 11:23AM EST28.501.941.912.59-0.93-32.40%667138.67%
GME221202P000290002022-12-01 11:45AM EST29.002.662.392.99-0.93-25.91%7432146.88%
GME221202P000295002022-11-30 10:45AM EST29.504.112.434.600.00-11214.26%
GME221202P000300002022-12-01 11:36AM EST30.003.383.305.00-0.71-17.36%750251.56%
GME221202P000305002022-11-30 11:03AM EST30.505.152.965.650.00-10214.06%
GME221202P000310002022-11-30 2:21PM EST31.005.273.406.050.00-131214.45%
GME221202P000315002022-12-01 11:22AM EST31.505.103.85-+5.10+392.31%8-0.00%
GME221202P000320002022-12-01 11:47AM EST32.005.845.207.50-1.01-14.74%360345.70%
GME221202P000330002022-11-30 1:19PM EST33.007.905.257.950.00-631240.23%
GME221202P000340002022-11-29 12:55PM EST34.008.055.608.950.00-311491.80%
GME221202P000345002022-11-28 1:23PM EST34.508.686.609.400.00-10246.09%
GME221202P000350002022-11-30 2:47PM EST35.009.427.109.900.00-1290256.25%
GME221202P000360002022-12-01 9:43AM EST36.0010.297.6010.85-0.53-4.90%19530.47%
GME221202P000380002022-11-30 1:38PM EST38.0012.829.5512.800.00-88570.90%
GME221202P000400002022-12-01 11:22AM EST40.0013.8812.0514.75-0.13-0.93%24301.56%
GME221202P000410002022-11-29 1:17PM EST41.0015.2012.5515.750.00-88626.95%
GME221202P000450002022-12-01 11:02AM EST45.0019.4416.5519.75+0.19+0.99%213700.98%
GME221202P000480002022-11-25 10:03AM EST48.0022.3619.5022.70+0.92+4.29%11741.41%
GME221202P000490002022-11-25 10:17AM EST49.0023.5320.5523.70+1.11+4.95%22757.03%
GME221202P000500002022-11-28 9:51AM EST50.0023.7021.5024.700.00-88771.88%
GME221202P000550002022-11-17 10:04AM EST55.0028.5026.5029.700.00--1840.23%