GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006C00005000 | 2023-09-05 11:07AM EDT | 5.00 | 12.75 | 9.50 | 10.00 | 0.00 | - | 1 | 1 | 742.19% |
| GME231006C00008500 | 2023-09-29 10:35AM EDT | 8.50 | 8.15 | 6.00 | 6.90 | 0.00 | - | 1 | 1 | 390.63% |
| GME231006C00012000 | 2023-09-19 10:13AM EDT | 12.00 | 5.25 | 2.54 | 3.80 | 0.00 | - | 4 | 0 | 245.70% |
| GME231006C00012500 | 2023-08-29 10:58AM EDT | 12.50 | 6.25 | 3.90 | 5.75 | 0.00 | - | 1 | 0 | 641.80% |
| GME231006C00013000 | 2023-10-03 1:52PM EDT | 13.00 | 1.94 | 1.70 | 1.94 | -1.56 | -44.57% | 1 | 4 | 90.63% |
| GME231006C00014000 | 2023-10-03 1:43PM EDT | 14.00 | 0.96 | 0.77 | 0.96 | -0.51 | -34.69% | 42 | 19 | 60.16% |
| GME231006C00015000 | 2023-10-03 2:46PM EDT | 15.00 | 0.30 | 0.27 | 0.31 | -0.37 | -55.22% | 3,047 | 803 | 63.67% |
| GME231006C00015500 | 2023-10-03 2:31PM EDT | 15.50 | 0.15 | 0.16 | 0.18 | -0.28 | -65.12% | 2,132 | 1,549 | 70.31% |
| GME231006C00016000 | 2023-10-03 2:42PM EDT | 16.00 | 0.12 | 0.11 | 0.12 | -0.16 | -57.14% | 5,816 | 4,011 | 79.69% |
| GME231006C00016500 | 2023-10-03 2:45PM EDT | 16.50 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 757 | 1,815 | 89.84% |
| GME231006C00017000 | 2023-10-03 2:25PM EDT | 17.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 1,471 | 3,114 | 98.44% |
| GME231006C00017500 | 2023-10-03 2:41PM EDT | 17.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 725 | 6,301 | 110.94% |
| GME231006C00018000 | 2023-10-03 2:38PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 525 | 2,922 | 117.19% |
| GME231006C00018500 | 2023-10-03 1:32PM EDT | 18.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 126 | 1,967 | 129.69% |
| GME231006C00019000 | 2023-10-03 2:28PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 270 | 1,779 | 141.41% |
| GME231006C00019500 | 2023-10-03 12:55PM EDT | 19.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 16 | 626 | 150.00% |
| GME231006C00020000 | 2023-10-03 2:27PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 547 | 3,152 | 156.25% |
| GME231006C00020500 | 2023-10-03 1:53PM EDT | 20.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 214 | 902 | 167.19% |
| GME231006C00021000 | 2023-10-03 1:38PM EDT | 21.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 87 | 1,080 | 176.56% |
| GME231006C00021500 | 2023-10-03 12:18PM EDT | 21.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 54 | 162 | 175.00% |
| GME231006C00022000 | 2023-10-03 12:10PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 72 | 834 | 184.38% |
| GME231006C00022500 | 2023-10-03 1:53PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 227 | 181.25% |
| GME231006C00023000 | 2023-10-03 10:25AM EDT | 23.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 210 | 1,167 | 206.25% |
| GME231006C00023500 | 2023-10-03 10:37AM EDT | 23.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 17 | 177 | 215.63% |
| GME231006C00024000 | 2023-10-02 12:30PM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 105 | 423 | 217.19% |
| GME231006C00024500 | 2023-10-02 3:18PM EDT | 24.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 281 | 446 | 240.63% |
| GME231006C00025000 | 2023-10-03 10:43AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 1,242 | 225.00% |
| GME231006C00025500 | 2023-10-03 2:18PM EDT | 25.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 393 | 256.25% |
| GME231006C00026000 | 2023-10-03 1:50PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 180 | 151 | 231.25% |
| GME231006C00026500 | 2023-09-26 3:54PM EDT | 26.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 6 | 265.63% |
| GME231006C00027000 | 2023-10-03 10:47AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 37 | 135 | 231.25% |
| GME231006C00027500 | 2023-09-29 10:26AM EDT | 27.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 51 | 59 | 278.13% |
| GME231006C00028000 | 2023-10-02 10:50AM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 53 | 89 | 285.94% |
| GME231006C00029000 | 2023-10-02 3:51PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 160 | 284.38% |
| GME231006C00029500 | 2023-10-02 10:43AM EDT | 29.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 304.69% |
| GME231006C00030000 | 2023-10-03 1:09PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 839 | 287.50% |
| GME231006C00030500 | 2023-09-29 12:33PM EDT | 30.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 315.63% |
| GME231006C00031000 | 2023-10-02 1:03PM EDT | 31.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 36 | 321.88% |
| GME231006C00031500 | 2023-09-29 10:24AM EDT | 31.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 101 | 101 | 328.13% |
| GME231006C00032500 | 2023-09-27 9:51AM EDT | 32.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 40 | 339.06% |
| GME231006C00034500 | 2023-10-03 10:52AM EDT | 34.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 80 | 11 | 312.50% |
| GME231006C00035000 | 2023-10-03 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,306 | 312.50% |
| GME231006C00035500 | 2023-09-29 3:11PM EDT | 35.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 318.75% |
| GME231006C00036000 | 2023-10-03 1:07PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 326 | 68 | 325.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006P00005000 | 2023-09-13 1:14PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
| GME231006P00010000 | 2023-10-03 1:43PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 273 | 150.00% |
| GME231006P00011000 | 2023-10-02 9:33AM EDT | 11.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 160.94% |
| GME231006P00011500 | 2023-10-03 12:22PM EDT | 11.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 69 | 126.56% |
| GME231006P00012000 | 2023-10-03 1:52PM EDT | 12.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 239 | 151 | 117.19% |
| GME231006P00012500 | 2023-10-03 1:52PM EDT | 12.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 254 | 1,079 | 100.78% |
| GME231006P00013000 | 2023-10-03 2:14PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 427 | 1,978 | 85.94% |
| GME231006P00013500 | 2023-10-03 2:41PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 646 | 224 | 73.44% |
| GME231006P00014000 | 2023-10-03 2:38PM EDT | 14.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 1,584 | 811 | 61.33% |
| GME231006P00014500 | 2023-10-03 2:44PM EDT | 14.50 | 0.23 | 0.23 | 0.25 | +0.08 | +53.33% | 2,723 | 741 | 58.59% |
| GME231006P00015000 | 2023-10-03 2:35PM EDT | 15.00 | 0.50 | 0.47 | 0.54 | +0.22 | +78.57% | 1,301 | 2,061 | 60.55% |
| GME231006P00015500 | 2023-10-03 12:49PM EDT | 15.50 | 0.90 | 0.86 | 0.95 | +0.36 | +66.67% | 487 | 1,178 | 70.31% |
| GME231006P00016000 | 2023-10-03 2:37PM EDT | 16.00 | 1.34 | 1.30 | 1.40 | +0.45 | +50.56% | 242 | 2,461 | 79.69% |
| GME231006P00016500 | 2023-10-03 2:18PM EDT | 16.50 | 1.85 | 1.77 | 1.91 | +0.58 | +45.67% | 108 | 859 | 95.70% |
| GME231006P00017000 | 2023-10-03 12:49PM EDT | 17.00 | 2.29 | 2.13 | 2.40 | +0.58 | +33.92% | 203 | 1,948 | 82.81% |
| GME231006P00017500 | 2023-10-03 11:14AM EDT | 17.50 | 2.87 | 2.57 | 2.97 | +0.63 | +28.12% | 34 | 1,258 | 98.44% |
| GME231006P00018000 | 2023-10-03 12:18PM EDT | 18.00 | 3.20 | 3.15 | 3.40 | +0.48 | +17.65% | 4 | 439 | 114.06% |
| GME231006P00018500 | 2023-10-03 12:49PM EDT | 18.50 | 3.80 | 3.65 | 3.90 | +1.66 | +77.57% | 18 | 486 | 126.56% |
| GME231006P00019000 | 2023-10-03 12:49PM EDT | 19.00 | 4.34 | 4.10 | 4.40 | +0.60 | +16.04% | 10 | 382 | 117.19% |
| GME231006P00019500 | 2023-10-03 1:23PM EDT | 19.50 | 4.70 | 4.50 | 4.90 | +1.91 | +68.46% | 9 | 187 | 204.69% |
| GME231006P00020000 | 2023-10-03 10:53AM EDT | 20.00 | 5.27 | 5.00 | 5.45 | +0.40 | +8.21% | 63 | 185 | 233.59% |
| GME231006P00020500 | 2023-10-03 9:56AM EDT | 20.50 | 5.49 | 5.30 | 6.00 | +0.69 | +14.37% | 1 | 16 | 260.94% |
| GME231006P00021000 | 2023-10-03 1:23PM EDT | 21.00 | 6.22 | 6.00 | 6.40 | +1.84 | +42.01% | 1 | 229 | 241.41% |
| GME231006P00021500 | 2023-09-29 11:45AM EDT | 21.50 | 4.65 | 6.50 | 6.90 | 0.00 | - | 6 | 62 | 253.13% |
| GME231006P00022000 | 2023-09-29 10:29AM EDT | 22.00 | 5.02 | 6.00 | 7.35 | 0.00 | - | 1 | 50 | 243.75% |
| GME231006P00022500 | 2023-09-29 1:19PM EDT | 22.50 | 5.63 | 7.35 | 8.00 | 0.00 | - | 7 | 69 | 309.38% |
| GME231006P00023000 | 2023-09-29 12:05PM EDT | 23.00 | 5.98 | 7.75 | 8.50 | 0.00 | - | 6 | 13 | 320.31% |
| GME231006P00023500 | 2023-09-29 12:13PM EDT | 23.50 | 6.49 | 7.50 | 9.00 | 0.00 | - | 2 | 2 | 330.47% |
| GME231006P00024000 | 2023-10-02 9:30AM EDT | 24.00 | 7.35 | 8.00 | 9.50 | 0.00 | - | 1 | 1 | 340.63% |
| GME231006P00024500 | 2023-09-25 1:03PM EDT | 24.50 | 7.00 | 8.50 | 10.00 | 0.00 | - | 1 | 1 | 350.78% |
| GME231006P00025000 | 2023-09-25 2:23PM EDT | 25.00 | 7.60 | 9.00 | 10.50 | 0.00 | - | 1 | 11 | 360.16% |
© 2023 Yahoo. All rights reserved.
