Canada markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.36+1.51 (+0.84%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210730C000100002021-07-21 9:55AM EDT10.00169.06168.05172.400.00-111,573.83%
GME210730C000500002021-07-19 10:40AM EDT50.00120.30127.90133.100.00-21418.75%
GME210730C000600002021-07-20 12:07PM EDT60.00124.40117.90123.000.00-11343.75%
GME210730C000700002021-07-21 2:12PM EDT70.00116.75107.90113.000.00-12297.66%
GME210730C000800002021-07-19 12:09AM EDT80.0081.9797.90103.050.00--9265.63%
GME210730C000900002021-07-23 3:07PM EDT90.0091.0587.9593.05-8.05-8.12%226235.94%
GME210730C001000002021-07-23 11:58AM EDT100.0077.9078.1082.40-2.49-3.10%131328.52%
GME210730C001200002021-07-20 1:02PM EDT120.0064.1258.1063.200.00-1117162.30%
GME210730C001300002021-07-21 9:55AM EDT130.0049.4548.2052.600.00-161102.34%
GME210730C001400002021-07-23 2:46PM EDT140.0039.3438.3543.45-0.01-0.03%378121.48%
GME210730C001500002021-07-23 3:43PM EDT150.0030.8729.6531.95+0.61+2.02%227889.84%
GME210730C001550002021-07-23 3:04PM EDT155.0026.1524.0028.90+1.68+6.87%61896.19%
GME210730C001600002021-07-23 3:57PM EDT160.0021.7821.0022.45+0.78+3.71%475386.96%
GME210730C001650002021-07-23 3:10PM EDT165.0017.7116.4019.25+0.71+4.18%347189.26%
GME210730C001700002021-07-23 3:58PM EDT170.0012.8512.6014.20-1.85-12.59%10417978.64%
GME210730C001750002021-07-23 3:59PM EDT175.009.619.6010.80-2.89-23.12%22420079.32%
GME210730C001775002021-07-23 3:59PM EDT177.508.87---0.55-5.84%--0.00%
GME210730C001800002021-07-23 3:59PM EDT180.007.307.258.10-1.25-14.62%76542981.35%
GME210730C001825002021-07-23 3:57PM EDT182.506.35---1.30-16.99%--0.00%
GME210730C001850002021-07-23 3:59PM EDT185.005.705.106.00-1.05-15.56%35635881.88%
GME210730C001875002021-07-23 3:52PM EDT187.504.80---1.20-20.00%--0.00%
GME210730C001900002021-07-23 3:58PM EDT190.004.153.904.35-0.75-15.31%79535784.96%
GME210730C001925002021-07-23 3:58PM EDT192.503.603.203.65-1.05-22.58%1037484.86%
GME210730C001950002021-07-23 3:59PM EDT195.003.102.973.15-0.95-23.46%29240387.96%
GME210730C001975002021-07-23 3:58PM EDT197.502.712.622.88-1.14-29.61%8316291.02%
GME210730C002000002021-07-23 3:59PM EDT200.002.402.392.50-0.80-25.00%1,8971,50393.48%
GME210730C002025002021-07-23 3:59PM EDT202.502.092.072.27-0.95-31.25%5714095.70%
GME210730C002050002021-07-23 3:54PM EDT205.001.931.832.04-0.76-28.25%16224097.95%
GME210730C002075002021-07-23 3:58PM EDT207.501.701.661.84-0.75-30.61%5081100.51%
GME210730C002100002021-07-23 3:59PM EDT210.001.571.501.68-0.66-29.60%234529103.08%
GME210730C002125002021-07-23 3:22PM EDT212.501.531.361.56-0.61-28.50%22108105.79%
GME210730C002150002021-07-23 3:58PM EDT215.001.321.271.39-0.58-30.53%88217108.13%
GME210730C002175002021-07-23 3:08PM EDT217.501.301.161.33-0.54-29.35%644111.13%
GME210730C002200002021-07-23 3:55PM EDT220.001.151.081.22-0.57-33.14%928538113.62%
GME210730C002225002021-07-23 3:59PM EDT222.501.131.011.19-0.54-32.34%2468116.99%
GME210730C002250002021-07-23 3:59PM EDT225.001.021.011.06-0.57-35.85%314192119.78%
GME210730C002275002021-07-23 3:40PM EDT227.500.920.891.01-0.46-33.33%3854121.73%
GME210730C002300002021-07-23 3:59PM EDT230.000.870.840.95-0.41-32.03%184345124.32%
GME210730C002325002021-07-23 3:46PM EDT232.500.840.800.88-0.79-48.47%6113126.66%
GME210730C002350002021-07-23 3:07PM EDT235.000.770.740.87-0.42-35.29%49103129.54%
GME210730C002375002021-07-23 3:33PM EDT237.500.760.720.85-0.84-52.50%1026132.76%
GME210730C002400002021-07-23 3:55PM EDT240.000.700.690.80-0.38-35.19%368266135.16%
GME210730C002450002021-07-23 3:48PM EDT245.000.650.630.72-0.50-43.48%3447139.94%
GME210730C002500002021-07-23 3:58PM EDT250.000.590.580.66-0.28-32.18%1,5112,008144.73%
GME210730C002550002021-07-23 3:53PM EDT255.000.580.540.65-0.28-32.56%1974150.39%
GME210730C002600002021-07-23 3:39PM EDT260.000.530.500.60-0.28-34.57%50480154.88%
GME210730C002650002021-07-23 3:32PM EDT265.000.490.460.57-0.39-44.32%949159.47%
GME210730C002700002021-07-23 3:59PM EDT270.000.500.490.50-0.34-40.48%104540164.45%
GME210730C002750002021-07-23 3:48PM EDT275.000.430.420.45-0.27-38.57%141326166.89%
GME210730C002800002021-07-23 3:36PM EDT280.000.430.390.47-0.29-40.28%122174172.27%
GME210730C002850002021-07-23 2:56PM EDT285.000.370.400.45-0.87-70.16%965177.54%
GME210730C002875002021-07-23 2:45PM EDT287.500.420.350.45-0.36-46.15%516178.61%
GME210730C002900002021-07-23 3:25PM EDT290.000.330.350.44-0.30-47.62%74184180.96%
GME210730C002925002021-07-23 2:02PM EDT292.500.280.340.44-0.91-76.47%310183.30%
GME210730C002950002021-07-23 3:15PM EDT295.000.360.330.43-0.32-47.06%929185.16%
GME210730C002975002021-07-23 2:28PM EDT297.500.310.330.42-0.32-50.79%20854187.40%
GME210730C003000002021-07-23 3:59PM EDT300.000.390.350.39-0.14-26.42%1,3971,641189.55%
GME210730C003050002021-07-23 3:13PM EDT305.000.310.290.39-0.19-38.00%3859192.19%
GME210730C003075002021-07-23 3:09PM EDT307.500.290.280.36-1.04-78.20%242192.97%
GME210730C003100002021-07-23 3:58PM EDT310.000.340.280.34-0.16-32.00%20294194.53%
GME210730C003125002021-07-23 3:58PM EDT312.500.320.280.34-0.11-25.58%57196.88%
GME210730C003150002021-07-23 3:54PM EDT315.000.320.270.33-0.16-33.33%10054198.24%
GME210730C003200002021-07-23 1:24PM EDT320.000.180.250.31-0.27-60.00%12215200.98%
GME210730C003250002021-07-22 3:19PM EDT325.000.420.250.300.00-343205.08%
GME210730C003300002021-07-23 3:47PM EDT330.000.270.230.28-0.13-32.50%83143207.23%
GME210730C003350002021-07-23 3:20PM EDT335.000.250.210.27-0.12-32.43%3116209.96%
GME210730C003400002021-07-23 3:26PM EDT340.000.260.200.26-0.14-35.00%3849212.89%
GME210730C003450002021-07-23 3:33PM EDT345.000.230.150.26-0.08-25.81%5525213.87%
GME210730C003500002021-07-23 3:58PM EDT350.000.120.120.24-0.23-65.71%3151,631214.45%
GME210730C003550002021-07-23 2:19PM EDT355.000.140.090.24-0.18-56.25%22011216.02%
GME210730C003600002021-07-23 3:55PM EDT360.000.200.100.24-0.07-25.93%4496220.51%
GME210730C003650002021-07-23 3:39PM EDT365.000.150.050.31-0.34-69.39%354225.78%
GME210730C003700002021-07-23 3:35PM EDT370.000.190.100.30-0.38-66.67%288232.42%
GME210730C003750002021-07-23 2:59PM EDT375.000.170.170.29-0.64-79.01%514240.04%
GME210730C003800002021-07-23 1:06PM EDT380.000.130.070.29-0.12-48.00%273331236.72%
GME210730C003900002021-07-23 3:56PM EDT390.000.200.100.20-0.06-23.08%20586238.28%
GME210730C004000002021-07-23 3:54PM EDT400.000.160.100.210.00-309885246.09%
GME210730C004100002021-07-21 1:33PM EDT410.000.220.020.200.00-128242.97%
GME210730C004200002021-07-23 3:43PM EDT420.000.100.060.20-0.05-33.33%28161253.52%
GME210730C004300002021-07-21 9:52AM EDT430.000.660.090.150.00-121257.42%
GME210730C004400002021-07-22 12:36PM EDT440.000.110.020.21+0.01+10.00%16262.11%
GME210730C004500002021-07-23 3:14PM EDT450.000.130.070.220.00-11150274.22%
GME210730C004600002021-07-23 11:00AM EDT460.000.080.050.26-0.08-50.00%1336282.03%
GME210730C004700002021-07-21 2:53PM EDT470.000.110.050.150.00-113274.61%
GME210730C004800002021-07-23 10:26AM EDT480.000.150.020.21-0.10-40.00%183283.59%
GME210730C004900002021-07-23 1:23PM EDT490.000.100.020.23-0.03-23.08%2279291.41%
GME210730C005000002021-07-23 3:59PM EDT500.000.150.100.17+0.05+50.00%911,005298.44%
GME210730C005100002021-07-22 1:31PM EDT510.000.100.020.24-0.17-62.96%177302.34%
GME210730C005200002021-07-23 1:14PM EDT520.000.060.060.24-0.15-71.43%1487311.72%
GME210730C005300002021-07-23 3:09PM EDT530.000.110.050.23+0.02+22.22%1730314.06%
GME210730C005400002021-07-23 11:24AM EDT540.000.110.020.230.00-229314.84%
GME210730C005500002021-07-23 9:58AM EDT550.000.200.050.23+0.07+53.85%3115323.05%
GME210730C005600002021-07-23 3:33PM EDT560.000.110.070.23-0.03-21.43%80143330.08%
GME210730C005700002021-07-23 3:59PM EDT570.000.080.070.080.00-1,0553,044312.50%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210730P000100002021-07-23 2:19PM EDT10.000.010.000.010.00-10147700.00%
GME210730P000200002021-07-23 3:24PM EDT20.000.010.000.200.00-82504687.50%
GME210730P000300002021-07-21 12:19PM EDT30.000.030.020.110.00-19237532.81%
GME210730P000400002021-07-23 3:08PM EDT40.000.010.010.08-0.01-50.00%53175431.25%
GME210730P000500002021-07-23 3:45PM EDT50.000.020.010.02-0.01-33.33%551,276331.25%
GME210730P000600002021-07-23 10:35AM EDT60.000.080.010.10+0.06+300.00%1376325.00%
GME210730P000700002021-07-23 3:50PM EDT70.000.050.010.150.00-48529293.75%
GME210730P000800002021-07-23 3:56PM EDT80.000.120.060.07+0.07+140.00%147554248.44%
GME210730P000900002021-07-23 3:33PM EDT90.000.090.080.10+0.01+12.50%14650223.44%
GME210730P001000002021-07-23 3:56PM EDT100.000.130.120.140.00-6431,421200.78%
GME210730P001100002021-07-23 3:18PM EDT110.000.170.160.20-0.07-29.17%37704179.30%
GME210730P001200002021-07-23 3:45PM EDT120.000.210.200.23-0.14-40.00%217661154.88%
GME210730P001300002021-07-23 3:48PM EDT130.000.320.310.33-0.11-25.58%1,605863136.62%
GME210730P001400002021-07-23 3:56PM EDT140.000.380.300.47-0.42-52.50%5421,058113.67%
GME210730P001500002021-07-23 3:58PM EDT150.000.760.700.78-0.54-41.54%1,2251,113100.98%
GME210730P001550002021-07-23 3:57PM EDT155.001.041.001.05-0.81-43.78%53425594.58%
GME210730P001600002021-07-23 3:56PM EDT160.001.541.421.59-1.03-40.08%1,23559889.77%
GME210730P001650002021-07-23 3:57PM EDT165.002.212.142.30-1.49-40.27%43928485.45%
GME210730P001700002021-07-23 3:57PM EDT170.003.503.203.65-1.80-33.96%85294383.69%
GME210730P001750002021-07-23 3:57PM EDT175.005.004.755.25-2.51-33.42%61844681.15%
GME210730P001775002021-07-23 3:57PM EDT177.506.00---3.05-33.70%--0.00%
GME210730P001800002021-07-23 3:57PM EDT180.007.306.657.55-2.61-26.34%58051879.00%
GME210730P001825002021-07-23 3:49PM EDT182.509.00---3.30-26.83%--0.00%
GME210730P001850002021-07-23 3:57PM EDT185.0010.309.8511.05-2.68-20.65%25335784.74%
GME210730P001875002021-07-23 3:31PM EDT187.5013.25---1.55-10.47%--0.00%
GME210730P001900002021-07-23 3:58PM EDT190.0013.8013.4514.45-2.52-15.44%49329487.16%
GME210730P001925002021-07-23 3:12PM EDT192.5016.0015.2016.65-1.85-10.36%722489.36%
GME210730P001950002021-07-23 3:48PM EDT195.0017.9017.3518.60-2.28-11.30%563591.58%
GME210730P001975002021-07-23 1:00PM EDT197.5023.4018.3521.15+1.68+7.73%641589.06%
GME210730P002000002021-07-23 3:38PM EDT200.0022.0021.5022.90-2.27-9.35%12656595.19%
GME210730P002025002021-07-21 3:25PM EDT202.5027.3022.5525.70+4.45+19.47%1792.70%
GME210730P002050002021-07-23 3:19PM EDT205.0026.7925.3028.00-3.21-10.70%183999.22%
GME210730P002075002021-07-23 3:24PM EDT207.5028.4627.4030.10+3.01+11.83%112997.90%
GME210730P002100002021-07-23 3:24PM EDT210.0031.4529.8532.65-1.10-3.38%2883103.47%
GME210730P002125002021-07-23 11:32AM EDT212.5036.5532.2034.95+5.35+17.15%123105.27%
GME210730P002150002021-07-23 2:12PM EDT215.0038.5635.0537.35+9.31+31.83%2140113.09%
GME210730P002175002021-07-21 9:46AM EDT217.5038.5536.7039.75-0.95-2.41%13107.28%
GME210730P002200002021-07-23 3:34PM EDT220.0040.4939.1042.30-1.45-3.46%1552111.33%
GME210730P002225002021-07-19 2:45PM EDT222.5053.0040.7045.600.00-21114.60%
GME210730P002250002021-07-23 11:21AM EDT225.0047.5043.7548.00+9.71+25.69%48125.00%
GME210730P002275002021-07-23 3:23PM EDT227.5048.3145.5550.50+8.31+20.78%12119.78%
GME210730P002300002021-07-23 11:21AM EDT230.0055.1648.0053.00+2.66+5.07%432123.24%
GME210730P002325002021-07-19 9:53AM EDT232.5071.1550.4555.450.00--1125.68%
GME210730P002350002021-07-22 9:46AM EDT235.0052.1152.9057.900.00-210128.03%
GME210730P002375002021-07-21 3:25PM EDT237.5054.4555.3560.350.00-11130.08%
GME210730P002400002021-07-23 3:08PM EDT240.0059.8557.8062.85-2.17-3.50%523132.91%
GME210730P002450002021-07-23 3:37PM EDT245.0065.4762.7567.75+4.02+6.54%13137.21%
GME210730P002500002021-07-23 3:27PM EDT250.0070.0567.6072.70-1.32-1.85%4259139.65%
GME210730P002550002021-07-23 1:18PM EDT255.0077.8372.6077.65+6.27+8.76%22145.12%
GME210730P002600002021-07-16 11:01AM EDT260.0092.1277.5582.600.00-23148.83%
GME210730P002650002021-07-13 10:48AM EDT265.0097.0282.5087.550.00-19151.95%
GME210730P002700002021-07-21 12:22PM EDT270.0082.2587.4592.550.00-11156.25%
GME210730P002750002021-07-01 3:25PM EDT275.0080.5092.3597.500.00-12156.45%
GME210730P002800002021-07-22 12:16PM EDT280.00103.1897.40102.450.00-35161.91%
GME210730P002900002021-07-19 12:09AM EDT290.00120.37107.35112.400.00--1167.97%
GME210730P002975002021-07-15 2:16PM EDT297.50137.81116.85120.500.00--4239.75%
GME210730P003000002021-07-16 1:38PM EDT300.00127.39117.20122.400.00-14169.14%
GME210730P003050002021-07-20 10:33AM EDT305.00129.48122.30127.350.00-1062176.95%
GME210730P003075002021-07-20 10:33AM EDT307.50131.97124.70129.850.00-1053172.46%
GME210730P003100002021-07-16 10:31AM EDT310.00139.00127.25132.350.00-112178.32%
GME210730P003125002021-06-18 2:24PM EDT312.50115.00141.95146.600.00-15449.68%
GME210730P003150002021-06-14 12:03AM EDT315.00118.330.000.000.00--00.00%
GME210730P003200002021-06-14 12:03AM EDT320.0093.400.000.000.00--00.00%
GME210730P003250002021-06-14 12:03AM EDT325.0098.760.000.000.00--00.00%
GME210730P003350002021-07-20 9:48AM EDT335.00160.25152.20157.300.00-13191.02%
GME210730P003400002021-06-25 3:56PM EDT340.00141.20157.10162.250.00-21173.44%
GME210730P003450002021-07-22 3:57PM EDT345.00167.00162.15167.250.00-11186.72%
GME210730P003500002021-07-19 12:09AM EDT350.00175.83167.15172.250.00--1190.23%