Canada markets close in 2 hours 15 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.43-0.06 (-0.44%)
As of 01:44PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240223C000095002024-02-20 10:03AM EST9.504.053.356.000.00-11532.81%
GME240223C000100002024-02-16 3:57PM EST10.004.280.005.500.00-2022858.59%
GME240223C000110002024-02-08 3:04PM EST11.003.451.843.850.00--1291.41%
GME240223C000115002024-02-15 2:46PM EST11.502.761.462.780.00-323182.03%
GME240223C000120002024-02-20 3:48PM EST12.001.501.221.920.00-1764131.25%
GME240223C000125002024-02-20 1:12PM EST12.501.090.901.300.00-18203107.81%
GME240223C000130002024-02-21 12:40PM EST13.000.560.540.60-0.16-22.22%12889664.45%
GME240223C000135002024-02-21 1:25PM EST13.500.280.260.30-0.13-31.71%9601,55064.45%
GME240223C000140002024-02-21 1:30PM EST14.000.130.120.13-0.10-45.45%1,6643,17067.97%
GME240223C000145002024-02-21 1:28PM EST14.500.060.060.07-0.06-50.00%9342,95976.56%
GME240223C000150002024-02-21 1:29PM EST15.000.040.030.04-0.03-50.00%5836,70284.38%
GME240223C000155002024-02-21 1:08PM EST15.500.030.020.04-0.02-40.00%2041,75198.44%
GME240223C000160002024-02-21 1:30PM EST16.000.030.020.03-0.02-50.00%5502,510110.94%
GME240223C000165002024-02-21 12:51PM EST16.500.020.010.03-0.02-50.00%311,395121.88%
GME240223C000170002024-02-21 1:26PM EST17.000.020.010.02-0.01-33.33%2811,834129.69%
GME240223C000175002024-02-20 2:33PM EST17.500.030.010.030.00-91343150.00%
GME240223C000180002024-02-21 12:54PM EST18.000.010.010.03-0.01-50.00%472,262162.50%
GME240223C000185002024-02-21 1:19PM EST18.500.010.000.01-0.02-66.67%26361143.75%
GME240223C000190002024-02-21 1:29PM EST19.000.020.000.020.00-521,482168.75%
GME240223C000195002024-02-21 11:12AM EST19.500.010.000.02-0.01-50.00%2166181.25%
GME240223C000200002024-02-21 10:14AM EST20.000.010.000.01-0.01-50.00%3148,371175.00%
GME240223C000205002024-02-20 2:20PM EST20.500.010.000.020.00-1338200.00%
GME240223C000210002024-02-21 12:39PM EST21.000.020.000.02-0.09-81.82%1249209.38%
GME240223C000215002024-01-10 1:15PM EST21.500.350.040.130.00--2304.69%
GME240223C000220002024-02-21 10:11AM EST22.000.010.000.010.00-16125212.50%
GME240223C000225002024-02-20 2:37PM EST22.500.010.000.020.00-7983237.50%
GME240223C000230002024-02-20 12:00PM EST23.000.010.000.020.00-1182243.75%
GME240223C000240002024-02-20 10:37AM EST24.000.020.000.020.00-3348262.50%
GME240223C000250002024-02-21 9:44AM EST25.000.010.000.010.00-4516256.25%
GME240223C000260002024-02-20 10:45AM EST26.000.010.000.010.00-67275.00%
GME240223C000280002024-02-14 2:24PM EST28.000.010.000.010.00-2027300.00%
GME240223C000290002024-02-16 1:46PM EST29.000.010.000.020.00-123142331.25%
GME240223C000300002024-02-20 2:51PM EST30.000.010.000.010.00-12,883325.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME240223P000050002024-02-21 11:54AM EST5.000.040.000.01+0.03+300.00%110425.00%
GME240223P000060002024-02-15 9:30AM EST6.000.020.000.010.00-2470350.00%
GME240223P000070002024-02-20 11:37AM EST7.000.010.000.010.00-13287.50%
GME240223P000080002024-02-20 2:37PM EST8.000.010.000.010.00-645237.50%
GME240223P000095002024-02-21 12:32PM EST9.500.010.000.01-0.02-66.67%33142162.50%
GME240223P000100002024-02-21 11:26AM EST10.000.010.010.02-0.03-75.00%85937162.50%
GME240223P000105002024-02-20 2:39PM EST10.500.060.010.030.00-166204146.88%
GME240223P000110002024-02-21 12:58PM EST11.000.030.020.03-0.03-50.00%9,2289,305128.13%
GME240223P000115002024-02-21 10:52AM EST11.500.040.020.05-0.04-50.00%21827112.50%
GME240223P000120002024-02-21 1:08PM EST12.000.040.030.05-0.06-60.00%11,95213,16590.63%
GME240223P000125002024-02-21 12:14PM EST12.500.060.060.08-0.09-60.00%2091,42876.56%
GME240223P000130002024-02-21 1:19PM EST13.000.160.140.16-0.08-33.33%5002,01867.19%
GME240223P000135002024-02-21 1:25PM EST13.500.360.340.40-0.07-16.28%2341,79868.75%
GME240223P000140002024-02-21 12:56PM EST14.000.710.680.76-0.05-6.58%3192,30073.83%
GME240223P000145002024-02-21 11:59AM EST14.501.191.101.37+0.08+7.21%57369107.03%
GME240223P000150002024-02-20 3:23PM EST15.001.611.011.98-0.01-0.62%11372196.09%
GME240223P000155002024-02-21 11:07AM EST15.502.061.932.45-0.07-3.29%495140.63%
GME240223P000160002024-02-21 11:07AM EST16.002.582.133.05-0.43-14.29%4142106.25%
GME240223P000165002024-02-21 10:22AM EST16.503.062.790.00+0.77+33.62%21820.00%
GME240223P000170002024-02-20 9:36AM EST17.002.593.254.200.00-1130212.50%
GME240223P000175002024-02-16 9:57AM EST17.503.303.554.600.00-100109125.00%
GME240223P000180002024-02-21 11:26AM EST18.004.544.304.80+0.40+9.66%620275.78%
GME240223P000185002024-02-21 9:37AM EST18.505.754.505.75+1.06+22.60%11207.81%
GME240223P000190002024-01-23 9:41AM EST19.005.835.007.45+1.61+38.15%11436.72%
GME240223P000195002024-02-20 10:12AM EST19.505.815.507.100.00-10324.22%
GME240223P000200002024-02-07 1:57PM EST20.005.776.058.100.00-12430.08%
GME240223P000205002024-02-16 3:29PM EST20.506.266.558.550.00-11438.67%