GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221202C00005000 | 2022-11-17 1:23PM EST | 5.00 | 22.64 | 20.20 | 23.05 | 0.00 | - | 5 | 0 | 2,301.56% |
| GME221202C00014000 | 2022-11-17 12:56PM EST | 14.00 | 13.40 | 11.25 | 14.05 | 0.00 | - | 1 | 0 | 971.88% |
| GME221202C00015000 | 2022-11-04 11:59AM EST | 15.00 | 10.95 | 10.30 | 13.05 | 0.00 | - | 8 | 8 | 892.58% |
| GME221202C00017000 | 2022-11-01 9:16AM EST | 17.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME221202C00018000 | 2022-11-30 2:36PM EST | 18.00 | 7.96 | 7.30 | 10.05 | 0.00 | - | 1 | 0 | 682.03% |
| GME221202C00019000 | 2022-11-14 11:14AM EST | 19.00 | 7.50 | 6.30 | 9.05 | 0.00 | - | 1 | 1 | 618.75% |
| GME221202C00020000 | 2022-11-30 2:37PM EST | 20.00 | 5.88 | 5.30 | 8.15 | 0.00 | - | 1 | 0 | 190.63% |
| GME221202C00021000 | 2022-11-11 2:09PM EST | 21.00 | 5.40 | 4.30 | 7.05 | 0.00 | - | 1 | 1 | 499.61% |
| GME221202C00022000 | 2022-11-25 10:04AM EST | 22.00 | 4.80 | 3.30 | 6.05 | 0.00 | - | 30 | 19 | 442.58% |
| GME221202C00022500 | 2022-11-29 2:06PM EST | 22.50 | 3.25 | 2.82 | 5.55 | 0.00 | - | 77 | 92 | 414.45% |
| GME221202C00023000 | 2022-12-01 11:25AM EST | 23.00 | 4.05 | 3.05 | 4.85 | +1.07 | +35.91% | 1 | 56 | 188.28% |
| GME221202C00023500 | 2022-12-01 10:12AM EST | 23.50 | 1.91 | 2.61 | 4.55 | -0.59 | -23.60% | 2 | 12 | 196.48% |
| GME221202C00024000 | 2022-12-01 11:39AM EST | 24.00 | 2.72 | 2.23 | 3.10 | +0.53 | +24.20% | 26 | 206 | 179.10% |
| GME221202C00024500 | 2022-12-01 11:55AM EST | 24.50 | 2.61 | 1.80 | 2.61 | +1.58 | +153.40% | 16 | 22 | 53.13% |
| GME221202C00025000 | 2022-12-01 11:55AM EST | 25.00 | 1.80 | 1.75 | 2.00 | +0.55 | +44.00% | 979 | 999 | 95.70% |
| GME221202C00025500 | 2022-12-01 11:55AM EST | 25.50 | 1.40 | 1.30 | 1.50 | +0.46 | +48.94% | 1,168 | 734 | 81.25% |
| GME221202C00026000 | 2022-12-01 11:51AM EST | 26.00 | 1.00 | 0.89 | 1.08 | +0.38 | +61.29% | 6,278 | 2,759 | 73.05% |
| GME221202C00026500 | 2022-12-01 11:54AM EST | 26.50 | 0.80 | 0.73 | 0.88 | +0.38 | +90.48% | 5,421 | 2,293 | 89.06% |
| GME221202C00027000 | 2022-12-01 11:55AM EST | 27.00 | 0.58 | 0.56 | 0.63 | +0.31 | +114.81% | 13,940 | 5,126 | 92.77% |
| GME221202C00027500 | 2022-12-01 11:56AM EST | 27.50 | 0.44 | 0.42 | 0.46 | +0.25 | +131.58% | 7,990 | 1,919 | 96.88% |
| GME221202C00028000 | 2022-12-01 11:55AM EST | 28.00 | 0.35 | 0.32 | 0.34 | +0.22 | +169.23% | 10,684 | 4,462 | 101.76% |
| GME221202C00028500 | 2022-12-01 11:56AM EST | 28.50 | 0.27 | 0.23 | 0.28 | +0.18 | +200.00% | 3,599 | 694 | 107.42% |
| GME221202C00029000 | 2022-12-01 11:55AM EST | 29.00 | 0.20 | 0.19 | 0.23 | +0.14 | +233.33% | 2,294 | 2,089 | 115.23% |
| GME221202C00029500 | 2022-12-01 11:54AM EST | 29.50 | 0.16 | 0.15 | 0.19 | +0.12 | +300.00% | 922 | 1,078 | 121.48% |
| GME221202C00030000 | 2022-12-01 11:55AM EST | 30.00 | 0.14 | 0.14 | 0.15 | +0.10 | +250.00% | 23,485 | 10,805 | 128.91% |
| GME221202C00030500 | 2022-12-01 11:54AM EST | 30.50 | 0.12 | 0.11 | 0.12 | +0.09 | +300.00% | 426 | 616 | 133.20% |
| GME221202C00031000 | 2022-12-01 11:54AM EST | 31.00 | 0.10 | 0.09 | 0.12 | +0.07 | +233.33% | 361 | 895 | 141.41% |
| GME221202C00031500 | 2022-12-01 11:50AM EST | 31.50 | 0.10 | 0.07 | 0.10 | +0.08 | +400.00% | 312 | 565 | 146.09% |
| GME221202C00032000 | 2022-12-01 11:56AM EST | 32.00 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 835 | 1,344 | 157.81% |
| GME221202C00032500 | 2022-12-01 11:50AM EST | 32.50 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 54 | 557 | 160.16% |
| GME221202C00033000 | 2022-12-01 11:47AM EST | 33.00 | 0.07 | 0.06 | 0.08 | +0.06 | +600.00% | 915 | 1,548 | 169.53% |
| GME221202C00033500 | 2022-12-01 11:50AM EST | 33.50 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 652 | 265 | 171.09% |
| GME221202C00034000 | 2022-12-01 11:50AM EST | 34.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 187 | 523 | 179.69% |
| GME221202C00034500 | 2022-12-01 11:54AM EST | 34.50 | 0.04 | 0.04 | 0.06 | +0.03 | +300.00% | 98 | 136 | 185.94% |
| GME221202C00035000 | 2022-12-01 11:55AM EST | 35.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1,770 | 2,933 | 186.72% |
| GME221202C00035500 | 2022-12-01 11:54AM EST | 35.50 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 248 | 91 | 195.31% |
| GME221202C00036000 | 2022-12-01 11:48AM EST | 36.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 194 | 418 | 198.44% |
| GME221202C00037000 | 2022-12-01 11:55AM EST | 37.00 | 0.02 | 0.03 | 0.04 | +0.01 | +100.00% | 211 | 535 | 212.50% |
| GME221202C00038000 | 2022-12-01 11:36AM EST | 38.00 | 0.06 | 0.02 | 0.03 | +0.04 | +200.00% | 72 | 759 | 215.63% |
| GME221202C00039000 | 2022-12-01 11:54AM EST | 39.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 109 | 306 | 223.44% |
| GME221202C00040000 | 2022-12-01 11:50AM EST | 40.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 502 | 3,227 | 243.75% |
| GME221202C00041000 | 2022-12-01 11:43AM EST | 41.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 34 | 427 | 246.88% |
| GME221202C00042000 | 2022-12-01 11:26AM EST | 42.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 40 | 403 | 268.75% |
| GME221202C00043000 | 2022-12-01 11:30AM EST | 43.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 12 | 348 | 271.88% |
| GME221202C00044000 | 2022-12-01 11:24AM EST | 44.00 | 0.06 | 0.00 | 0.04 | +0.05 | +500.00% | 1 | 157 | 281.25% |
| GME221202C00045000 | 2022-12-01 11:50AM EST | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 181 | 761 | 281.25% |
| GME221202C00046000 | 2022-12-01 11:24AM EST | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 353 | 293.75% |
| GME221202C00047000 | 2022-12-01 11:29AM EST | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 41 | 303.13% |
| GME221202C00048000 | 2022-12-01 11:26AM EST | 48.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 50 | 312.50% |
| GME221202C00049000 | 2022-12-01 11:24AM EST | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 321.88% |
| GME221202C00050000 | 2022-12-01 11:36AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 6,320 | 300.00% |
| GME221202C00051000 | 2022-12-01 11:24AM EST | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 29 | 340.63% |
| GME221202C00052000 | 2022-12-01 11:24AM EST | 52.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 15 | 350.00% |
| GME221202C00053000 | 2022-11-23 2:48PM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 35 | 356.25% |
| GME221202C00054000 | 2022-11-25 9:58AM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 365.63% |
| GME221202C00055000 | 2022-11-28 11:30AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 300 | 375.00% |
| GME221202C00060000 | 2022-12-01 11:25AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 223 | 412.50% |
| GME221202C00065000 | 2022-12-01 11:26AM EST | 65.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 2,888 | 400.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221202P00005000 | 2022-11-29 10:45AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 240 | 800.00% |
| GME221202P00010000 | 2022-11-23 3:42PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 475.00% |
| GME221202P00012000 | 2022-11-25 12:09PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 387.50% |
| GME221202P00013000 | 2022-11-16 9:30AM EST | 13.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 362.50% |
| GME221202P00014000 | 2022-11-25 11:32AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 325.00% |
| GME221202P00015000 | 2022-12-01 11:21AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 331 | 287.50% |
| GME221202P00016000 | 2022-11-30 9:40AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 296.88% |
| GME221202P00017000 | 2022-11-30 2:25PM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 106 | 262.50% |
| GME221202P00017500 | 2022-11-18 9:40AM EST | 17.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 250.00% |
| GME221202P00018000 | 2022-11-29 2:44PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 431 | 234.38% |
| GME221202P00018500 | 2022-11-30 3:22PM EST | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 218.75% |
| GME221202P00019000 | 2022-12-01 10:08AM EST | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 168 | 206.25% |
| GME221202P00019500 | 2022-11-28 3:41PM EST | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 190.63% |
| GME221202P00020000 | 2022-12-01 11:55AM EST | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 1,460 | 184.38% |
| GME221202P00020500 | 2022-11-29 3:14PM EST | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 195 | 415 | 165.63% |
| GME221202P00021000 | 2022-12-01 10:01AM EST | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 995 | 143.75% |
| GME221202P00021500 | 2022-12-01 11:25AM EST | 21.50 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 1 | 35 | 137.50% |
| GME221202P00022000 | 2022-12-01 11:53AM EST | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 1,579 | 125.00% |
| GME221202P00022500 | 2022-12-01 11:39AM EST | 22.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 44 | 682 | 117.19% |
| GME221202P00023000 | 2022-12-01 11:43AM EST | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 173 | 1,906 | 109.38% |
| GME221202P00023500 | 2022-12-01 11:47AM EST | 23.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 71 | 340 | 101.56% |
| GME221202P00024000 | 2022-12-01 11:56AM EST | 24.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 2,248 | 2,936 | 94.53% |
| GME221202P00024500 | 2022-12-01 11:50AM EST | 24.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 420 | 1,061 | 90.23% |
| GME221202P00025000 | 2022-12-01 11:54AM EST | 25.00 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 1,129 | 5,030 | 89.45% |
| GME221202P00025500 | 2022-12-01 11:53AM EST | 25.50 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 855 | 920 | 87.11% |
| GME221202P00026000 | 2022-12-01 11:55AM EST | 26.00 | 0.40 | 0.37 | 0.42 | -0.10 | -20.00% | 1,818 | 3,050 | 88.67% |
| GME221202P00026500 | 2022-12-01 11:55AM EST | 26.50 | 0.58 | 0.58 | 0.62 | -1.17 | -66.86% | 2,018 | 1,222 | 88.67% |
| GME221202P00027000 | 2022-12-01 11:47AM EST | 27.00 | 0.93 | 0.85 | 1.01 | -0.22 | -19.13% | 1,024 | 936 | 97.27% |
| GME221202P00027500 | 2022-12-01 11:37AM EST | 27.50 | 1.20 | 1.18 | 1.50 | -0.45 | -27.27% | 26 | 286 | 110.35% |
| GME221202P00028000 | 2022-12-01 11:29AM EST | 28.00 | 1.85 | 1.63 | 2.03 | -0.52 | -21.94% | 1 | 314 | 130.66% |
| GME221202P00028500 | 2022-12-01 11:23AM EST | 28.50 | 1.94 | 1.91 | 2.59 | -0.93 | -32.40% | 66 | 7 | 138.67% |
| GME221202P00029000 | 2022-12-01 11:45AM EST | 29.00 | 2.66 | 2.39 | 2.99 | -0.93 | -25.91% | 74 | 32 | 146.88% |
| GME221202P00029500 | 2022-11-30 10:45AM EST | 29.50 | 4.11 | 2.43 | 4.60 | 0.00 | - | 1 | 1 | 214.26% |
| GME221202P00030000 | 2022-12-01 11:36AM EST | 30.00 | 3.38 | 3.30 | 5.00 | -0.71 | -17.36% | 7 | 50 | 251.56% |
| GME221202P00030500 | 2022-11-30 11:03AM EST | 30.50 | 5.15 | 2.96 | 5.65 | 0.00 | - | 1 | 0 | 214.06% |
| GME221202P00031000 | 2022-11-30 2:21PM EST | 31.00 | 5.27 | 3.40 | 6.05 | 0.00 | - | 1 | 31 | 214.45% |
| GME221202P00031500 | 2022-12-01 11:22AM EST | 31.50 | 5.10 | 3.85 | - | +5.10 | +392.31% | 8 | - | 0.00% |
| GME221202P00032000 | 2022-12-01 11:47AM EST | 32.00 | 5.84 | 5.20 | 7.50 | -1.01 | -14.74% | 3 | 60 | 345.70% |
| GME221202P00033000 | 2022-11-30 1:19PM EST | 33.00 | 7.90 | 5.25 | 7.95 | 0.00 | - | 6 | 31 | 240.23% |
| GME221202P00034000 | 2022-11-29 12:55PM EST | 34.00 | 8.05 | 5.60 | 8.95 | 0.00 | - | 3 | 11 | 491.80% |
| GME221202P00034500 | 2022-11-28 1:23PM EST | 34.50 | 8.68 | 6.60 | 9.40 | 0.00 | - | 1 | 0 | 246.09% |
| GME221202P00035000 | 2022-11-30 2:47PM EST | 35.00 | 9.42 | 7.10 | 9.90 | 0.00 | - | 12 | 90 | 256.25% |
| GME221202P00036000 | 2022-12-01 9:43AM EST | 36.00 | 10.29 | 7.60 | 10.85 | -0.53 | -4.90% | 1 | 9 | 530.47% |
| GME221202P00038000 | 2022-11-30 1:38PM EST | 38.00 | 12.82 | 9.55 | 12.80 | 0.00 | - | 8 | 8 | 570.90% |
| GME221202P00040000 | 2022-12-01 11:22AM EST | 40.00 | 13.88 | 12.05 | 14.75 | -0.13 | -0.93% | 2 | 4 | 301.56% |
| GME221202P00041000 | 2022-11-29 1:17PM EST | 41.00 | 15.20 | 12.55 | 15.75 | 0.00 | - | 8 | 8 | 626.95% |
| GME221202P00045000 | 2022-12-01 11:02AM EST | 45.00 | 19.44 | 16.55 | 19.75 | +0.19 | +0.99% | 2 | 13 | 700.98% |
| GME221202P00048000 | 2022-11-25 10:03AM EST | 48.00 | 22.36 | 19.50 | 22.70 | +0.92 | +4.29% | 1 | 1 | 741.41% |
| GME221202P00049000 | 2022-11-25 10:17AM EST | 49.00 | 23.53 | 20.55 | 23.70 | +1.11 | +4.95% | 2 | 2 | 757.03% |
| GME221202P00050000 | 2022-11-28 9:51AM EST | 50.00 | 23.70 | 21.50 | 24.70 | 0.00 | - | 8 | 8 | 771.88% |
| GME221202P00055000 | 2022-11-17 10:04AM EST | 55.00 | 28.50 | 26.50 | 29.70 | 0.00 | - | - | 1 | 840.23% |
© 2022 Yahoo. All rights reserved.
