Canada Markets close in 4 hrs 16 mins

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.
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME211119P000030002021-06-22 2:21PM EDT3.000.050.020.030.00-2007,681506.25%
GME211119P000080002021-06-23 3:23PM EDT8.000.140.140.210.00-11,029469.53%
GME211119P000100002021-06-23 3:51PM EDT10.000.170.150.180.00-75,905428.91%
GME211119P000150002021-06-21 3:12PM EDT15.000.410.310.41-0.03-6.82%7941407.42%
GME211119P000170002021-06-21 12:33PM EDT17.000.350.180.590.00-1433389.84%
GME211119P000220002021-06-21 11:59AM EDT22.000.760.410.850.00-4272374.22%
GME211119P000250002021-06-23 3:15PM EDT25.000.710.510.850.00-7702355.47%
GME211119P000270002021-06-17 11:40AM EDT27.000.960.441.000.00-61,735344.92%
GME211119P000320002021-06-17 10:38AM EDT32.001.500.722.170.00-2121358.11%
GME211119P000350002021-06-21 1:07PM EDT35.002.470.992.00+1.26+104.13%3503342.19%
GME211119P000370002021-06-17 10:51AM EDT37.001.781.062.510.00-2123343.46%
GME211119P000400002021-06-22 12:35PM EDT40.001.501.212.50-0.30-16.67%41,237329.83%
GME211119P000420002021-06-23 12:15PM EDT42.002.041.202.720.00-270323.54%
GME211119P000450002021-06-08 10:07AM EDT45.002.081.952.62-1.17-36.00%1489319.92%
GME211119P000470002021-06-23 11:13AM EDT47.002.211.403.00-0.19-7.92%1146307.81%
GME211119P000500002021-06-23 3:57PM EDT50.002.601.982.950.00-161,512302.54%
GME211119P000600002021-06-23 3:27PM EDT60.003.162.024.65-0.29-8.41%3533283.84%
GME211119P000650002021-06-23 3:17PM EDT65.004.002.685.050.00-4239276.27%
GME211119P000700002021-06-21 2:57PM EDT70.004.243.805.50-0.26-5.78%2383272.80%
GME211119P000750002021-06-22 11:54AM EDT75.007.634.606.80+2.13+38.73%1152272.27%
GME211119P000800002021-06-24 11:19AM EDT80.006.305.107.05-0.58-8.43%7263261.06%
GME211119P000850002021-06-18 10:38AM EDT85.008.805.108.000.00-1133251.59%
GME211119P000900002021-06-17 2:28PM EDT90.009.005.808.50-2.65-22.75%7399243.80%
GME211119P000950002021-06-17 12:59PM EDT95.0010.576.7511.100.00-154248.52%
GME211119P001000002021-06-24 11:25AM EDT100.0011.0010.0011.850.00-1202,356253.37%
GME211119P001100002021-06-23 3:08PM EDT110.0014.1512.7516.750.00-10069256.68%
GME211119P001200002021-06-22 11:16AM EDT120.0018.7614.0018.500.00-37229239.01%
GME211119P001250002021-06-14 3:37PM EDT125.0022.9514.8020.050.00-1104233.33%
GME211119P001300002021-06-23 10:59AM EDT130.0021.6016.6022.150.00-22604232.59%
GME211119P001350002021-06-16 1:10PM EDT135.0027.7519.7024.400.00-728235.84%
GME211119P001400002021-06-24 10:29AM EDT140.0024.0523.0026.95-2.65-9.93%487239.69%
GME211119P001450002021-06-16 3:45PM EDT145.0031.9124.3529.700.00-178237.54%
GME211119P001500002021-06-24 9:47AM EDT150.0028.7027.8030.70-2.10-6.82%12,321235.99%
GME211119P001550002021-06-17 11:10AM EDT155.0035.2629.3534.400.00-133236.19%
GME211119P001600002021-06-22 3:13PM EDT160.0037.5030.6536.900.00-169232.04%
GME211119P001650002021-06-08 9:32AM EDT165.0038.6233.3539.500.00-197231.53%
GME211119P001700002021-06-21 12:59PM EDT170.0041.0036.1042.150.00-1146230.85%
GME211119P001800002021-06-18 12:58PM EDT180.0049.2241.9548.750.00-247232.38%
GME211119P001850002021-06-15 12:49PM EDT185.0052.3844.6050.450.00-148228.04%
GME211119P001900002021-06-24 9:30AM EDT190.0050.0048.1053.45-3.75-6.98%1221228.55%
GME211119P001950002021-06-18 12:08PM EDT195.0059.3351.8056.350.00-139228.94%
GME211119P002000002021-06-24 9:36AM EDT200.0056.5554.2059.45-1.95-3.33%10365226.46%
GME211119P002100002021-06-18 12:08PM EDT210.0065.5061.2067.400.00-1016229.70%
GME211119P002200002021-06-18 3:56PM EDT220.0075.6068.5073.100.00-295227.34%
GME211119P002300002021-06-17 3:57PM EDT230.0077.7175.8581.000.00-754229.04%
GME211119P002500002021-06-22 12:04PM EDT250.0096.1089.1594.500.00-2112221.34%
GME211119P002600002021-06-21 10:06AM EDT260.00108.0097.95103.900.00-175227.05%
GME211119P002800002021-06-09 10:41AM EDT280.0099.58112.05118.900.00-316219.65%
GME211119P002900002021-06-15 12:40PM EDT290.00134.50118.35127.300.00-1060215.08%
GME211119P003000002021-06-22 12:04PM EDT300.00135.25125.65134.800.00-2220209.89%
GME211119P003100002021-06-10 3:53PM EDT310.00144.75134.75144.500.00-117213.89%
GME211119P003300002021-06-10 11:43AM EDT330.00146.09151.55160.900.00-117209.14%
GME211119P003400002021-04-01 2:37PM EDT340.00206.05190.60200.950.00-111354.88%
GME211119P003500002021-06-15 12:33PM EDT350.00183.90168.80178.100.00-415205.18%
GME211119P003600002021-02-02 10:31AM EDT360.00295.00275.70289.250.00-13692.44%
GME211119P003700002021-06-11 2:06PM EDT370.00198.40187.65196.500.00-12207.30%
GME211119P003900002021-04-01 10:20AM EDT390.00253.60233.85244.650.00-11353.60%
GME211119P004000002021-06-22 12:03PM EDT400.00222.20214.35224.400.00-824203.42%
GME211119P004100002021-03-15 12:04AM EDT410.00283.940.000.000.00--00.00%
GME211119P004200002021-03-05 10:30AM EDT420.00344.00273.00286.400.00-12415.28%
GME211119P004500002021-03-24 3:21PM EDT450.00342.40309.00323.300.00-1212457.43%
GME211119P004600002021-02-04 2:14PM EDT460.00414.99366.00379.100.00-10682.53%
GME211119P004800002021-02-04 2:14PM EDT480.00435.00385.00397.900.00-22684.30%
GME211119P005200002021-04-01 11:54AM EDT520.00372.62356.20367.050.00-11371.89%
GME211119P005300002021-04-14 9:36AM EDT530.00392.45377.85390.550.00-13433.74%
GME211119P005400002021-06-03 9:30AM EDT540.00336.15341.10351.500.00-11144.34%
GME211119P005500002021-06-09 3:03PM EDT550.00304.70350.85361.500.00-310146.48%
GME211119P005700002021-05-25 9:44AM EDT570.00396.30369.95381.200.00-13106.25%
GME211119P005900002021-06-02 12:05PM EDT590.00377.97389.15401.000.00--100.00%
GME211119P006000002021-06-02 12:05PM EDT600.00387.16398.70410.950.00-10100.00%
GME211119P006200002021-02-04 12:32PM EDT620.00572.50516.75530.350.00-11688.12%
GME211119P006400002021-05-25 9:45AM EDT640.00462.60437.45446.500.00--00.00%
GME211119P006500002021-05-25 9:44AM EDT650.00474.30447.10457.850.00--00.00%
GME211119P006600002021-06-03 9:55AM EDT660.00450.40455.50466.400.00-110.00%
GME211119P006800002021-06-09 2:54PM EDT680.00437.25476.30486.400.00-210.00%
GME211119P007000002021-06-09 2:54PM EDT700.00455.77494.25505.500.00-220.00%
GME211119P007400002021-06-11 2:06PM EDT740.00548.35534.95545.350.00-120.00%
GME211119P007600002021-02-04 12:27PM EDT760.00710.00653.45665.300.00-12701.03%
GME211119P008000002021-06-22 11:59AM EDT800.00605.00594.05604.850.00-2140.00%