Canada markets close in 59 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.77-0.62 (-4.06%)
As of 03:01PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME231006C000050002023-09-05 11:07AM EDT5.0012.759.5010.000.00-11742.19%
GME231006C000085002023-09-29 10:35AM EDT8.508.156.006.900.00-11390.63%
GME231006C000120002023-09-19 10:13AM EDT12.005.252.543.800.00-40245.70%
GME231006C000125002023-08-29 10:58AM EDT12.506.253.905.750.00-10641.80%
GME231006C000130002023-10-03 1:52PM EDT13.001.941.701.94-1.56-44.57%1490.63%
GME231006C000140002023-10-03 1:43PM EDT14.000.960.770.96-0.51-34.69%421960.16%
GME231006C000150002023-10-03 2:46PM EDT15.000.300.270.31-0.37-55.22%3,04780363.67%
GME231006C000155002023-10-03 2:31PM EDT15.500.150.160.18-0.28-65.12%2,1321,54970.31%
GME231006C000160002023-10-03 2:42PM EDT16.000.120.110.12-0.16-57.14%5,8164,01179.69%
GME231006C000165002023-10-03 2:45PM EDT16.500.090.080.09-0.11-55.00%7571,81589.84%
GME231006C000170002023-10-03 2:25PM EDT17.000.060.060.07-0.08-57.14%1,4713,11498.44%
GME231006C000175002023-10-03 2:41PM EDT17.500.050.050.07-0.07-58.33%7256,301110.94%
GME231006C000180002023-10-03 2:38PM EDT18.000.050.040.05-0.04-44.44%5252,922117.19%
GME231006C000185002023-10-03 1:32PM EDT18.500.040.040.05-0.03-42.86%1261,967129.69%
GME231006C000190002023-10-03 2:28PM EDT19.000.050.040.05-0.01-16.67%2701,779141.41%
GME231006C000195002023-10-03 12:55PM EDT19.500.050.030.05-0.02-28.57%16626150.00%
GME231006C000200002023-10-03 2:27PM EDT20.000.040.030.04-0.02-33.33%5473,152156.25%
GME231006C000205002023-10-03 1:53PM EDT20.500.030.020.05-0.02-40.00%214902167.19%
GME231006C000210002023-10-03 1:38PM EDT21.000.020.020.05-0.02-50.00%871,080176.56%
GME231006C000215002023-10-03 12:18PM EDT21.500.020.020.03-0.02-50.00%54162175.00%
GME231006C000220002023-10-03 12:10PM EDT22.000.020.020.03-0.02-50.00%72834184.38%
GME231006C000225002023-10-03 1:53PM EDT22.500.020.010.02-0.01-33.33%18227181.25%
GME231006C000230002023-10-03 10:25AM EDT23.000.010.010.05-0.02-66.67%2101,167206.25%
GME231006C000235002023-10-03 10:37AM EDT23.500.010.010.05-0.01-50.00%17177215.63%
GME231006C000240002023-10-02 12:30PM EDT24.000.020.010.040.00-105423217.19%
GME231006C000245002023-10-02 3:18PM EDT24.500.020.010.070.00-281446240.63%
GME231006C000250002023-10-03 10:43AM EDT25.000.020.010.030.00-131,242225.00%
GME231006C000255002023-10-03 2:18PM EDT25.500.020.010.070.00-3393256.25%
GME231006C000260002023-10-03 1:50PM EDT26.000.020.010.02+0.01+100.00%180151231.25%
GME231006C000265002023-09-26 3:54PM EDT26.500.040.000.070.00--6265.63%
GME231006C000270002023-10-03 10:47AM EDT27.000.020.000.02+0.01+100.00%37135231.25%
GME231006C000275002023-09-29 10:26AM EDT27.500.030.000.070.00-5159278.13%
GME231006C000280002023-10-02 10:50AM EDT28.000.010.000.070.00-5389285.94%
GME231006C000290002023-10-02 3:51PM EDT29.000.010.000.050.00-49160284.38%
GME231006C000295002023-10-02 10:43AM EDT29.500.010.000.070.00-14304.69%
GME231006C000300002023-10-03 1:09PM EDT30.000.010.000.040.00-4839287.50%
GME231006C000305002023-09-29 12:33PM EDT30.500.050.000.070.00-11315.63%
GME231006C000310002023-10-02 1:03PM EDT31.000.010.000.070.00-1436321.88%
GME231006C000315002023-09-29 10:24AM EDT31.500.020.000.070.00-101101328.13%
GME231006C000325002023-09-27 9:51AM EDT32.500.020.000.070.00-1040339.06%
GME231006C000345002023-10-03 10:52AM EDT34.500.020.000.02+0.01+100.00%8011312.50%
GME231006C000350002023-10-03 9:40AM EDT35.000.010.000.020.00-21,306312.50%
GME231006C000355002023-09-29 3:11PM EDT35.500.030.000.020.00-22318.75%
GME231006C000360002023-10-03 1:07PM EDT36.000.010.000.020.00-32668325.00%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME231006P000050002023-09-13 1:14PM EDT5.000.020.000.010.00--1387.50%
GME231006P000100002023-10-03 1:43PM EDT10.000.010.000.010.00-31273150.00%
GME231006P000110002023-10-02 9:33AM EDT11.000.010.000.070.00-118160.94%
GME231006P000115002023-10-03 12:22PM EDT11.500.010.010.030.00-469126.56%
GME231006P000120002023-10-03 1:52PM EDT12.000.020.020.040.00-239151117.19%
GME231006P000125002023-10-03 1:52PM EDT12.500.030.020.05+0.01+50.00%2541,079100.78%
GME231006P000130002023-10-03 2:14PM EDT13.000.050.040.050.00-4271,97885.94%
GME231006P000135002023-10-03 2:41PM EDT13.500.070.060.07+0.02+40.00%64622473.44%
GME231006P000140002023-10-03 2:38PM EDT14.000.110.100.11+0.03+37.50%1,58481161.33%
GME231006P000145002023-10-03 2:44PM EDT14.500.230.230.25+0.08+53.33%2,72374158.59%
GME231006P000150002023-10-03 2:35PM EDT15.000.500.470.54+0.22+78.57%1,3012,06160.55%
GME231006P000155002023-10-03 12:49PM EDT15.500.900.860.95+0.36+66.67%4871,17870.31%
GME231006P000160002023-10-03 2:37PM EDT16.001.341.301.40+0.45+50.56%2422,46179.69%
GME231006P000165002023-10-03 2:18PM EDT16.501.851.771.91+0.58+45.67%10885995.70%
GME231006P000170002023-10-03 12:49PM EDT17.002.292.132.40+0.58+33.92%2031,94882.81%
GME231006P000175002023-10-03 11:14AM EDT17.502.872.572.97+0.63+28.12%341,25898.44%
GME231006P000180002023-10-03 12:18PM EDT18.003.203.153.40+0.48+17.65%4439114.06%
GME231006P000185002023-10-03 12:49PM EDT18.503.803.653.90+1.66+77.57%18486126.56%
GME231006P000190002023-10-03 12:49PM EDT19.004.344.104.40+0.60+16.04%10382117.19%
GME231006P000195002023-10-03 1:23PM EDT19.504.704.504.90+1.91+68.46%9187204.69%
GME231006P000200002023-10-03 10:53AM EDT20.005.275.005.45+0.40+8.21%63185233.59%
GME231006P000205002023-10-03 9:56AM EDT20.505.495.306.00+0.69+14.37%116260.94%
GME231006P000210002023-10-03 1:23PM EDT21.006.226.006.40+1.84+42.01%1229241.41%
GME231006P000215002023-09-29 11:45AM EDT21.504.656.506.900.00-662253.13%
GME231006P000220002023-09-29 10:29AM EDT22.005.026.007.350.00-150243.75%
GME231006P000225002023-09-29 1:19PM EDT22.505.637.358.000.00-769309.38%
GME231006P000230002023-09-29 12:05PM EDT23.005.987.758.500.00-613320.31%
GME231006P000235002023-09-29 12:13PM EDT23.506.497.509.000.00-22330.47%
GME231006P000240002023-10-02 9:30AM EDT24.007.358.009.500.00-11340.63%
GME231006P000245002023-09-25 1:03PM EDT24.507.008.5010.000.00-11350.78%
GME231006P000250002023-09-25 2:23PM EDT25.007.609.0010.500.00-111360.16%