UK markets close in 2 hours 54 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.01-0.41 (-3.93%)
At close: 04:00PM EDT
10.04 +0.03 (+0.30%)
Pre-market: 08:36AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240426C000025002024-04-18 9:49AM EDT2.507.850.000.000.00-13140.00%
GME240426C000050002024-03-22 10:40AM EDT5.008.674.955.550.00-21564.06%
GME240426C000065002024-04-19 2:43PM EDT6.503.900.000.000.00-220.00%
GME240426C000080002024-04-17 2:49PM EDT8.002.520.000.000.00-110.00%
GME240426C000090002024-04-22 3:51PM EDT9.001.080.000.000.00-61420.00%
GME240426C000095002024-04-22 3:22PM EDT9.500.700.000.000.00-10290.00%
GME240426C000100002024-04-22 3:59PM EDT10.000.260.000.000.00-1,9952,2730.00%
GME240426C000105002024-04-22 3:59PM EDT10.500.110.000.000.00-3,5703,15112.50%
GME240426C000110002024-04-22 3:59PM EDT11.000.050.000.000.00-3,7035,68525.00%
GME240426C000115002024-04-22 3:55PM EDT11.500.040.000.000.00-2,3204,40450.00%
GME240426C000120002024-04-22 3:59PM EDT12.000.030.000.000.00-1,8563,92250.00%
GME240426C000125002024-04-22 3:28PM EDT12.500.030.000.000.00-6271,16250.00%
GME240426C000130002024-04-22 3:52PM EDT13.000.020.000.000.00-6052,85550.00%
GME240426C000135002024-04-22 3:53PM EDT13.500.020.000.000.00-32491650.00%
GME240426C000140002024-04-22 3:59PM EDT14.000.020.000.000.00-6682,35350.00%
GME240426C000145002024-04-22 1:42PM EDT14.500.020.000.000.00-5224550.00%
GME240426C000150002024-04-22 3:24PM EDT15.000.020.000.000.00-6792,17150.00%
GME240426C000155002024-04-22 3:45PM EDT15.500.020.000.000.00-3226450.00%
GME240426C000160002024-04-22 3:26PM EDT16.000.010.000.000.00-2741,15150.00%
GME240426C000165002024-04-22 2:24PM EDT16.500.010.000.000.00-1640950.00%
GME240426C000170002024-04-22 9:33AM EDT17.000.030.000.000.00-135450.00%
GME240426C000175002024-04-19 3:09PM EDT17.500.020.000.000.00-26550.00%
GME240426C000180002024-04-22 2:24PM EDT18.000.010.000.000.00-871,57750.00%
GME240426C000185002024-04-22 1:43PM EDT18.500.010.000.000.00-16350.00%
GME240426C000190002024-04-22 11:21AM EDT19.000.010.000.000.00-2618850.00%
GME240426C000195002024-04-22 12:34PM EDT19.500.010.000.000.00-225650.00%
GME240426C000200002024-04-22 9:50AM EDT20.000.010.000.000.00-381,24050.00%
GME240426C000205002024-04-22 10:06AM EDT20.500.010.000.000.00-43445050.00%
GME240426C000210002024-04-22 3:29PM EDT21.000.010.000.000.00-34069850.00%
GME240426C000220002024-04-15 12:27PM EDT22.000.030.000.000.00-271,14950.00%
GME240426C000225002024-04-22 10:16AM EDT22.500.010.000.000.00-126150.00%
GME240426C000230002024-04-19 3:38PM EDT23.000.010.000.000.00-3929550.00%
GME240426C000240002024-04-22 9:38AM EDT24.000.010.000.000.00-207950.00%
GME240426C000250002024-04-22 3:48PM EDT25.000.010.000.000.00-21,17350.00%
GME240426C000300002024-04-19 3:59PM EDT30.000.010.000.000.00-4453,38850.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240426P000050002024-04-19 10:11AM EDT5.000.060.000.000.00-11950.00%
GME240426P000055002024-04-15 3:47PM EDT5.500.010.000.000.00--150.00%
GME240426P000060002024-04-15 11:18AM EDT6.000.010.000.000.00--650.00%
GME240426P000070002024-04-19 2:47PM EDT7.000.020.000.000.00-9020150.00%
GME240426P000075002024-04-22 12:57PM EDT7.500.010.000.000.00-4375950.00%
GME240426P000080002024-04-22 3:12PM EDT8.000.010.000.000.00-53564850.00%
GME240426P000085002024-04-22 3:31PM EDT8.500.010.000.000.00-7810350.00%
GME240426P000090002024-04-22 3:53PM EDT9.000.030.000.000.00-7661,53925.00%
GME240426P000095002024-04-22 3:59PM EDT9.500.060.000.000.00-37273412.50%
GME240426P000100002024-04-22 3:59PM EDT10.000.210.000.000.00-1,8793,3620.78%
GME240426P000105002024-04-22 3:59PM EDT10.500.570.000.000.00-1387170.00%
GME240426P000110002024-04-22 1:39PM EDT11.000.800.000.000.00-768020.00%
GME240426P000115002024-04-22 12:49PM EDT11.501.330.000.000.00-65240.00%
GME240426P000120002024-04-22 3:41PM EDT12.001.920.000.000.00-341,3560.00%
GME240426P000125002024-04-17 3:04PM EDT12.502.170.000.000.00-61050.00%
GME240426P000130002024-04-22 3:05PM EDT13.002.850.000.000.00-153470.00%
GME240426P000135002024-04-19 1:45PM EDT13.503.060.000.000.00-21430.00%
GME240426P000140002024-04-22 11:53AM EDT14.003.860.000.000.00-4860.00%
GME240426P000145002024-04-22 9:58AM EDT14.504.410.000.000.00-110.00%
GME240426P000150002024-04-22 10:59AM EDT15.004.500.000.000.00-4510.00%
GME240426P000155002024-03-28 2:53PM EDT15.503.150.000.000.00-2300.00%
GME240426P000160002024-04-11 3:09PM EDT16.004.860.000.000.00-160.00%
GME240426P000165002024-04-11 2:47PM EDT16.505.320.000.000.00-130.00%
GME240426P000170002024-04-05 3:29PM EDT17.005.850.000.000.00-1100.00%
GME240426P000175002024-04-18 10:19AM EDT17.507.170.000.000.00-100.00%
GME240426P000190002024-03-27 9:34AM EDT19.006.300.000.000.00-440.00%
GME240426P000200002024-04-01 10:10AM EDT20.008.030.000.000.00-200.00%
GME240426P000205002024-03-27 10:23AM EDT20.507.150.000.000.00-100.00%
GME240426P000220002024-03-28 2:17PM EDT22.009.600.000.000.00-200.00%