GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.80+2.78 (+1.49%)
As of 11:44AM EDT. Market open.
CallsforNovember 19, 2021
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211119P00003000 | 2021-06-22 2:21PM EDT | 3.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 200 | 7,681 | 506.25% |
| GME211119P00008000 | 2021-06-23 3:23PM EDT | 8.00 | 0.14 | 0.14 | 0.21 | 0.00 | - | 1 | 1,029 | 469.53% |
| GME211119P00010000 | 2021-06-23 3:51PM EDT | 10.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 7 | 5,905 | 428.91% |
| GME211119P00015000 | 2021-06-21 3:12PM EDT | 15.00 | 0.41 | 0.31 | 0.41 | -0.03 | -6.82% | 7 | 941 | 407.42% |
| GME211119P00017000 | 2021-06-21 12:33PM EDT | 17.00 | 0.35 | 0.18 | 0.59 | 0.00 | - | 1 | 433 | 389.84% |
| GME211119P00022000 | 2021-06-21 11:59AM EDT | 22.00 | 0.76 | 0.41 | 0.85 | 0.00 | - | 4 | 272 | 374.22% |
| GME211119P00025000 | 2021-06-23 3:15PM EDT | 25.00 | 0.71 | 0.51 | 0.85 | 0.00 | - | 7 | 702 | 355.47% |
| GME211119P00027000 | 2021-06-17 11:40AM EDT | 27.00 | 0.96 | 0.44 | 1.00 | 0.00 | - | 6 | 1,735 | 344.92% |
| GME211119P00032000 | 2021-06-17 10:38AM EDT | 32.00 | 1.50 | 0.72 | 2.17 | 0.00 | - | 2 | 121 | 358.11% |
| GME211119P00035000 | 2021-06-21 1:07PM EDT | 35.00 | 2.47 | 0.99 | 2.00 | +1.26 | +104.13% | 3 | 503 | 342.19% |
| GME211119P00037000 | 2021-06-17 10:51AM EDT | 37.00 | 1.78 | 1.06 | 2.51 | 0.00 | - | 2 | 123 | 343.46% |
| GME211119P00040000 | 2021-06-22 12:35PM EDT | 40.00 | 1.50 | 1.21 | 2.50 | -0.30 | -16.67% | 4 | 1,237 | 329.83% |
| GME211119P00042000 | 2021-06-23 12:15PM EDT | 42.00 | 2.04 | 1.20 | 2.72 | 0.00 | - | 2 | 70 | 323.54% |
| GME211119P00045000 | 2021-06-08 10:07AM EDT | 45.00 | 2.08 | 1.95 | 2.62 | -1.17 | -36.00% | 1 | 489 | 319.92% |
| GME211119P00047000 | 2021-06-23 11:13AM EDT | 47.00 | 2.21 | 1.40 | 3.00 | -0.19 | -7.92% | 1 | 146 | 307.81% |
| GME211119P00050000 | 2021-06-23 3:57PM EDT | 50.00 | 2.60 | 1.98 | 2.95 | 0.00 | - | 16 | 1,512 | 302.54% |
| GME211119P00060000 | 2021-06-23 3:27PM EDT | 60.00 | 3.16 | 2.02 | 4.65 | -0.29 | -8.41% | 3 | 533 | 283.84% |
| GME211119P00065000 | 2021-06-23 3:17PM EDT | 65.00 | 4.00 | 2.68 | 5.05 | 0.00 | - | 4 | 239 | 276.27% |
| GME211119P00070000 | 2021-06-21 2:57PM EDT | 70.00 | 4.24 | 3.80 | 5.50 | -0.26 | -5.78% | 2 | 383 | 272.80% |
| GME211119P00075000 | 2021-06-22 11:54AM EDT | 75.00 | 7.63 | 4.60 | 6.80 | +2.13 | +38.73% | 1 | 152 | 272.27% |
| GME211119P00080000 | 2021-06-24 11:19AM EDT | 80.00 | 6.30 | 5.10 | 7.05 | -0.58 | -8.43% | 7 | 263 | 261.06% |
| GME211119P00085000 | 2021-06-18 10:38AM EDT | 85.00 | 8.80 | 5.10 | 8.00 | 0.00 | - | 1 | 133 | 251.59% |
| GME211119P00090000 | 2021-06-17 2:28PM EDT | 90.00 | 9.00 | 5.80 | 8.50 | -2.65 | -22.75% | 7 | 399 | 243.80% |
| GME211119P00095000 | 2021-06-17 12:59PM EDT | 95.00 | 10.57 | 6.75 | 11.10 | 0.00 | - | 1 | 54 | 248.52% |
| GME211119P00100000 | 2021-06-24 11:25AM EDT | 100.00 | 11.00 | 10.00 | 11.85 | 0.00 | - | 120 | 2,356 | 253.37% |
| GME211119P00110000 | 2021-06-23 3:08PM EDT | 110.00 | 14.15 | 12.75 | 16.75 | 0.00 | - | 100 | 69 | 256.68% |
| GME211119P00120000 | 2021-06-22 11:16AM EDT | 120.00 | 18.76 | 14.00 | 18.50 | 0.00 | - | 37 | 229 | 239.01% |
| GME211119P00125000 | 2021-06-14 3:37PM EDT | 125.00 | 22.95 | 14.80 | 20.05 | 0.00 | - | 1 | 104 | 233.33% |
| GME211119P00130000 | 2021-06-23 10:59AM EDT | 130.00 | 21.60 | 16.60 | 22.15 | 0.00 | - | 22 | 604 | 232.59% |
| GME211119P00135000 | 2021-06-16 1:10PM EDT | 135.00 | 27.75 | 19.70 | 24.40 | 0.00 | - | 7 | 28 | 235.84% |
| GME211119P00140000 | 2021-06-24 10:29AM EDT | 140.00 | 24.05 | 23.00 | 26.95 | -2.65 | -9.93% | 4 | 87 | 239.69% |
| GME211119P00145000 | 2021-06-16 3:45PM EDT | 145.00 | 31.91 | 24.35 | 29.70 | 0.00 | - | 1 | 78 | 237.54% |
| GME211119P00150000 | 2021-06-24 9:47AM EDT | 150.00 | 28.70 | 27.80 | 30.70 | -2.10 | -6.82% | 1 | 2,321 | 235.99% |
| GME211119P00155000 | 2021-06-17 11:10AM EDT | 155.00 | 35.26 | 29.35 | 34.40 | 0.00 | - | 1 | 33 | 236.19% |
| GME211119P00160000 | 2021-06-22 3:13PM EDT | 160.00 | 37.50 | 30.65 | 36.90 | 0.00 | - | 1 | 69 | 232.04% |
| GME211119P00165000 | 2021-06-08 9:32AM EDT | 165.00 | 38.62 | 33.35 | 39.50 | 0.00 | - | 1 | 97 | 231.53% |
| GME211119P00170000 | 2021-06-21 12:59PM EDT | 170.00 | 41.00 | 36.10 | 42.15 | 0.00 | - | 1 | 146 | 230.85% |
| GME211119P00180000 | 2021-06-18 12:58PM EDT | 180.00 | 49.22 | 41.95 | 48.75 | 0.00 | - | 2 | 47 | 232.38% |
| GME211119P00185000 | 2021-06-15 12:49PM EDT | 185.00 | 52.38 | 44.60 | 50.45 | 0.00 | - | 1 | 48 | 228.04% |
| GME211119P00190000 | 2021-06-24 9:30AM EDT | 190.00 | 50.00 | 48.10 | 53.45 | -3.75 | -6.98% | 1 | 221 | 228.55% |
| GME211119P00195000 | 2021-06-18 12:08PM EDT | 195.00 | 59.33 | 51.80 | 56.35 | 0.00 | - | 1 | 39 | 228.94% |
| GME211119P00200000 | 2021-06-24 9:36AM EDT | 200.00 | 56.55 | 54.20 | 59.45 | -1.95 | -3.33% | 10 | 365 | 226.46% |
| GME211119P00210000 | 2021-06-18 12:08PM EDT | 210.00 | 65.50 | 61.20 | 67.40 | 0.00 | - | 10 | 16 | 229.70% |
| GME211119P00220000 | 2021-06-18 3:56PM EDT | 220.00 | 75.60 | 68.50 | 73.10 | 0.00 | - | 2 | 95 | 227.34% |
| GME211119P00230000 | 2021-06-17 3:57PM EDT | 230.00 | 77.71 | 75.85 | 81.00 | 0.00 | - | 7 | 54 | 229.04% |
| GME211119P00250000 | 2021-06-22 12:04PM EDT | 250.00 | 96.10 | 89.15 | 94.50 | 0.00 | - | 2 | 112 | 221.34% |
| GME211119P00260000 | 2021-06-21 10:06AM EDT | 260.00 | 108.00 | 97.95 | 103.90 | 0.00 | - | 1 | 75 | 227.05% |
| GME211119P00280000 | 2021-06-09 10:41AM EDT | 280.00 | 99.58 | 112.05 | 118.90 | 0.00 | - | 3 | 16 | 219.65% |
| GME211119P00290000 | 2021-06-15 12:40PM EDT | 290.00 | 134.50 | 118.35 | 127.30 | 0.00 | - | 10 | 60 | 215.08% |
| GME211119P00300000 | 2021-06-22 12:04PM EDT | 300.00 | 135.25 | 125.65 | 134.80 | 0.00 | - | 2 | 220 | 209.89% |
| GME211119P00310000 | 2021-06-10 3:53PM EDT | 310.00 | 144.75 | 134.75 | 144.50 | 0.00 | - | 1 | 17 | 213.89% |
| GME211119P00330000 | 2021-06-10 11:43AM EDT | 330.00 | 146.09 | 151.55 | 160.90 | 0.00 | - | 1 | 17 | 209.14% |
| GME211119P00340000 | 2021-04-01 2:37PM EDT | 340.00 | 206.05 | 190.60 | 200.95 | 0.00 | - | 1 | 11 | 354.88% |
| GME211119P00350000 | 2021-06-15 12:33PM EDT | 350.00 | 183.90 | 168.80 | 178.10 | 0.00 | - | 4 | 15 | 205.18% |
| GME211119P00360000 | 2021-02-02 10:31AM EDT | 360.00 | 295.00 | 275.70 | 289.25 | 0.00 | - | 1 | 3 | 692.44% |
| GME211119P00370000 | 2021-06-11 2:06PM EDT | 370.00 | 198.40 | 187.65 | 196.50 | 0.00 | - | 1 | 2 | 207.30% |
| GME211119P00390000 | 2021-04-01 10:20AM EDT | 390.00 | 253.60 | 233.85 | 244.65 | 0.00 | - | 1 | 1 | 353.60% |
| GME211119P00400000 | 2021-06-22 12:03PM EDT | 400.00 | 222.20 | 214.35 | 224.40 | 0.00 | - | 8 | 24 | 203.42% |
| GME211119P00410000 | 2021-03-15 12:04AM EDT | 410.00 | 283.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME211119P00420000 | 2021-03-05 10:30AM EDT | 420.00 | 344.00 | 273.00 | 286.40 | 0.00 | - | 1 | 2 | 415.28% |
| GME211119P00450000 | 2021-03-24 3:21PM EDT | 450.00 | 342.40 | 309.00 | 323.30 | 0.00 | - | 12 | 12 | 457.43% |
| GME211119P00460000 | 2021-02-04 2:14PM EDT | 460.00 | 414.99 | 366.00 | 379.10 | 0.00 | - | 1 | 0 | 682.53% |
| GME211119P00480000 | 2021-02-04 2:14PM EDT | 480.00 | 435.00 | 385.00 | 397.90 | 0.00 | - | 2 | 2 | 684.30% |
| GME211119P00520000 | 2021-04-01 11:54AM EDT | 520.00 | 372.62 | 356.20 | 367.05 | 0.00 | - | 1 | 1 | 371.89% |
| GME211119P00530000 | 2021-04-14 9:36AM EDT | 530.00 | 392.45 | 377.85 | 390.55 | 0.00 | - | 1 | 3 | 433.74% |
| GME211119P00540000 | 2021-06-03 9:30AM EDT | 540.00 | 336.15 | 341.10 | 351.50 | 0.00 | - | 1 | 1 | 144.34% |
| GME211119P00550000 | 2021-06-09 3:03PM EDT | 550.00 | 304.70 | 350.85 | 361.50 | 0.00 | - | 3 | 10 | 146.48% |
| GME211119P00570000 | 2021-05-25 9:44AM EDT | 570.00 | 396.30 | 369.95 | 381.20 | 0.00 | - | 1 | 3 | 106.25% |
| GME211119P00590000 | 2021-06-02 12:05PM EDT | 590.00 | 377.97 | 389.15 | 401.00 | 0.00 | - | - | 10 | 0.00% |
| GME211119P00600000 | 2021-06-02 12:05PM EDT | 600.00 | 387.16 | 398.70 | 410.95 | 0.00 | - | 10 | 10 | 0.00% |
| GME211119P00620000 | 2021-02-04 12:32PM EDT | 620.00 | 572.50 | 516.75 | 530.35 | 0.00 | - | 1 | 1 | 688.12% |
| GME211119P00640000 | 2021-05-25 9:45AM EDT | 640.00 | 462.60 | 437.45 | 446.50 | 0.00 | - | - | 0 | 0.00% |
| GME211119P00650000 | 2021-05-25 9:44AM EDT | 650.00 | 474.30 | 447.10 | 457.85 | 0.00 | - | - | 0 | 0.00% |
| GME211119P00660000 | 2021-06-03 9:55AM EDT | 660.00 | 450.40 | 455.50 | 466.40 | 0.00 | - | 1 | 1 | 0.00% |
| GME211119P00680000 | 2021-06-09 2:54PM EDT | 680.00 | 437.25 | 476.30 | 486.40 | 0.00 | - | 2 | 1 | 0.00% |
| GME211119P00700000 | 2021-06-09 2:54PM EDT | 700.00 | 455.77 | 494.25 | 505.50 | 0.00 | - | 2 | 2 | 0.00% |
| GME211119P00740000 | 2021-06-11 2:06PM EDT | 740.00 | 548.35 | 534.95 | 545.35 | 0.00 | - | 1 | 2 | 0.00% |
| GME211119P00760000 | 2021-02-04 12:27PM EDT | 760.00 | 710.00 | 653.45 | 665.30 | 0.00 | - | 1 | 2 | 701.03% |
| GME211119P00800000 | 2021-06-22 11:59AM EDT | 800.00 | 605.00 | 594.05 | 604.85 | 0.00 | - | 2 | 14 | 0.00% |
© 2021 Verizon Media. All rights reserved.
