UK markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.97-0.91 (-3.52%)
At close: 04:00PM EDT
24.91 -0.06 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240726C000050002024-07-16 9:50AM EDT5.0023.0018.2021.750.00-116412.50%
GME240726C000100002024-07-18 3:16PM EDT10.0015.9613.1017.600.00-126476.56%
GME240726C000150002024-07-19 3:02PM EDT15.0010.058.1512.65-0.93-8.47%71230301.95%
GME240726C000160002024-07-19 3:56PM EDT16.009.028.3011.65-0.95-9.53%69361.33%
GME240726C000170002024-07-19 9:41AM EDT17.008.716.2010.65-0.39-4.29%143246.88%
GME240726C000175002024-07-19 3:49PM EDT17.507.535.7010.00-1.57-17.25%1050220.12%
GME240726C000180002024-07-19 1:59PM EDT18.007.255.359.65-3.25-30.95%387230.08%
GME240726C000185002024-07-18 1:12PM EDT18.508.104.659.000.00-1101189.84%
GME240726C000190002024-07-19 1:17PM EDT19.006.565.706.25-2.38-26.62%31378.13%
GME240726C000195002024-07-18 2:05PM EDT19.506.855.255.850.00-617111.72%
GME240726C000200002024-07-19 3:58PM EDT20.005.055.005.20-1.00-16.53%7312,612114.45%
GME240726C000205002024-07-19 2:07PM EDT20.504.784.354.80-1.45-23.27%245399.22%
GME240726C000210002024-07-19 1:53PM EDT21.004.052.894.25-0.84-17.18%43159118.36%
GME240726C000215002024-07-18 2:44PM EDT21.503.403.403.80-1.45-29.90%24984.77%
GME240726C000220002024-07-19 3:55PM EDT22.003.102.903.25-1.13-26.71%1,3351,29770.70%
GME240726C000225002024-07-19 3:58PM EDT22.502.592.343.05-1.01-28.06%5612477.73%
GME240726C000230002024-07-19 3:57PM EDT23.002.302.132.36-1.00-30.30%38782872.07%
GME240726C000235002024-07-19 3:59PM EDT23.501.951.862.15-0.99-33.67%6157783.79%
GME240726C000240002024-07-19 3:59PM EDT24.001.701.581.75-0.92-35.11%1,0452,36282.42%
GME240726C000245002024-07-19 3:59PM EDT24.501.421.361.49-0.91-39.06%1,82269686.04%
GME240726C000250002024-07-19 3:59PM EDT25.001.241.211.24-0.77-38.31%7,2516,52989.84%
GME240726C000255002024-07-19 3:59PM EDT25.501.061.051.09-0.81-43.32%2,1052,58594.63%
GME240726C000260002024-07-19 3:59PM EDT26.000.950.910.96-0.62-39.49%6,3172,73298.83%
GME240726C000265002024-07-19 3:59PM EDT26.500.830.780.86-0.77-48.12%2,3301,052102.73%
GME240726C000270002024-07-19 3:58PM EDT27.000.720.700.76-0.53-42.40%5,6244,199107.23%
GME240726C000275002024-07-19 3:59PM EDT27.500.690.600.69-0.56-44.80%9581,282110.74%
GME240726C000280002024-07-19 3:59PM EDT28.000.610.600.62-0.42-40.78%9,2597,096117.58%
GME240726C000285002024-07-19 3:58PM EDT28.500.580.550.58-0.41-41.41%1,0751,132122.66%
GME240726C000290002024-07-19 3:59PM EDT29.000.510.500.55-0.45-46.88%2,2832,174127.54%
GME240726C000295002024-07-19 3:59PM EDT29.500.500.460.51-0.38-43.18%788619131.84%
GME240726C000300002024-07-19 3:59PM EDT30.000.460.450.48-0.35-43.21%16,47021,453137.70%
GME240726C000305002024-07-19 3:53PM EDT30.500.430.400.47-0.32-42.67%402840141.80%
GME240726C000310002024-07-19 3:53PM EDT31.000.420.380.45-0.28-40.00%6271,031146.88%
GME240726C000315002024-07-19 3:57PM EDT31.500.410.360.41-0.37-47.44%245453150.00%
GME240726C000320002024-07-19 3:52PM EDT32.000.360.360.38-0.26-41.94%1,1181,573154.88%
GME240726C000325002024-07-19 3:07PM EDT32.500.330.350.36-0.31-48.44%65629159.38%
GME240726C000330002024-07-19 3:56PM EDT33.000.360.320.36-0.23-38.98%378887163.48%
GME240726C000335002024-07-19 3:59PM EDT33.500.330.300.35-0.26-44.07%131178167.38%
GME240726C000340002024-07-19 3:56PM EDT34.000.310.320.33-0.28-47.46%177639173.05%
GME240726C000345002024-07-19 3:43PM EDT34.500.300.250.33-0.23-43.40%41159173.44%
GME240726C000350002024-07-19 3:59PM EDT35.000.290.290.30-0.16-35.56%3,5997,934179.69%
GME240726C000355002024-07-19 2:07PM EDT35.500.270.180.30-0.21-43.75%1241175.78%
GME240726C000360002024-07-19 3:59PM EDT36.000.290.270.29-0.16-35.56%137403187.89%
GME240726C000370002024-07-19 3:52PM EDT37.000.270.200.30-0.17-38.64%4591,285192.58%
GME240726C000380002024-07-19 3:39PM EDT38.000.230.230.28-0.17-42.50%227276202.73%
GME240726C000390002024-07-19 3:53PM EDT39.000.250.220.28-0.10-28.57%2221,598210.94%
GME240726C000400002024-07-19 3:55PM EDT40.000.230.220.23-0.10-30.30%3,6627,981214.84%
GME240726C000410002024-07-19 3:35PM EDT41.000.190.190.23-0.13-40.62%1861,152219.92%
GME240726C000420002024-07-19 3:58PM EDT42.000.200.180.20-0.13-39.39%100458223.44%
GME240726C000430002024-07-19 3:48PM EDT43.000.180.170.23-0.13-41.94%95285233.20%
GME240726C000440002024-07-19 3:35PM EDT44.000.160.140.22-0.14-46.67%188533235.94%
GME240726C000450002024-07-19 3:59PM EDT45.000.180.170.21-0.06-25.00%7374,729245.31%
GME240726C000460002024-07-19 3:06PM EDT46.000.150.120.20-0.08-34.78%114275244.53%
GME240726C000470002024-07-19 3:39PM EDT47.000.150.140.22-0.10-40.00%103632256.25%
GME240726C000480002024-07-19 3:38PM EDT48.000.170.100.18-0.06-26.09%2,091665251.56%
GME240726C000490002024-07-19 3:30PM EDT49.000.170.110.17-0.08-32.00%218294257.81%
GME240726C000500002024-07-19 3:59PM EDT50.000.150.130.15-0.04-21.05%1,8315,271263.28%
GME240726C000510002024-07-19 3:13PM EDT51.000.110.120.17-0.07-38.89%92253271.09%
GME240726C000520002024-07-19 3:13PM EDT52.000.110.080.18-0.07-38.89%137168271.88%
GME240726C000530002024-07-19 12:55PM EDT53.000.170.080.18-0.11-39.29%191277.34%
GME240726C000540002024-07-19 9:54AM EDT54.000.160.080.18-0.03-15.79%23110282.81%
GME240726C000550002024-07-19 3:51PM EDT55.000.130.110.13-0.04-23.53%3591,019284.38%
GME240726C000560002024-07-19 1:31PM EDT56.000.060.110.18-0.11-64.71%2193298.44%
GME240726C000570002024-07-19 3:35PM EDT57.000.100.060.16-0.04-28.57%4174290.63%
GME240726C000580002024-07-19 1:49PM EDT58.000.150.090.15-0.02-11.76%2065299.22%
GME240726C000590002024-07-19 2:35PM EDT59.000.100.090.16-0.05-33.33%25460305.47%
GME240726C000600002024-07-19 3:57PM EDT60.000.110.080.11-0.02-15.38%1,1334,028298.44%
GME240726C000650002024-07-19 3:08PM EDT65.000.090.070.15-0.06-40.00%268396326.56%
GME240726C000700002024-07-19 3:59PM EDT70.000.080.080.10-0.05-38.46%398677336.72%
GME240726C000750002024-07-19 3:29PM EDT75.000.060.060.12-0.06-50.00%266503354.69%
GME240726C000800002024-07-19 3:56PM EDT80.000.070.060.11-0.05-41.67%2271,488367.97%
GME240726C000850002024-07-19 3:58PM EDT85.000.070.060.09-0.17-70.83%426344376.56%
GME240726C000900002024-07-19 3:24PM EDT90.000.060.050.10-0.04-40.00%1,1841,378390.63%
GME240726C000950002024-07-19 3:58PM EDT95.000.070.060.07-0.02-22.22%5,68014,201396.88%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240726P000050002024-06-21 12:28PM EDT5.000.010.000.010.00-21,457412.50%
GME240726P000100002024-07-18 10:26AM EDT10.000.010.000.010.00-51,874237.50%
GME240726P000150002024-07-19 1:34PM EDT15.000.010.010.020.00-61,313159.38%
GME240726P000160002024-07-18 11:26AM EDT16.000.020.000.030.00-110140.63%
GME240726P000170002024-07-19 3:59PM EDT17.000.020.010.020.00-2518123.44%
GME240726P000175002024-07-18 2:54PM EDT17.500.020.010.070.00-56262133.59%
GME240726P000180002024-07-19 1:21PM EDT18.000.030.010.070.00-10271124.22%
GME240726P000185002024-07-18 2:15PM EDT18.500.040.010.160.00-187132.81%
GME240726P000190002024-07-19 3:35PM EDT19.000.020.020.05-0.02-50.00%34401103.91%
GME240726P000195002024-07-19 3:58PM EDT19.500.030.030.05-0.02-40.00%24451897.66%
GME240726P000200002024-07-19 3:49PM EDT20.000.070.040.05+0.03+75.00%6032,87591.41%
GME240726P000205002024-07-19 1:32PM EDT20.500.050.030.06-0.04-44.44%2421782.81%
GME240726P000210002024-07-19 3:40PM EDT21.000.070.060.080.00-1941,46481.64%
GME240726P000215002024-07-19 3:54PM EDT21.500.100.050.11-0.01-9.09%1332,48875.00%
GME240726P000220002024-07-19 3:58PM EDT22.000.120.110.13-0.03-20.00%1,7043,88973.05%
GME240726P000225002024-07-19 3:59PM EDT22.500.180.170.19-0.03-14.29%8083,96671.88%
GME240726P000230002024-07-19 3:59PM EDT23.000.280.280.30-0.05-15.15%2,8092,25673.63%
GME240726P000235002024-07-19 3:59PM EDT23.500.450.420.48-0.02-4.26%7421,96676.37%
GME240726P000240002024-07-19 3:58PM EDT24.000.670.630.68+0.07+11.67%2,3682,38879.20%
GME240726P000245002024-07-19 3:59PM EDT24.500.950.880.98+0.13+15.85%1,59387284.18%
GME240726P000250002024-07-19 3:59PM EDT25.001.221.191.25+0.14+12.96%5,5606,02587.30%
GME240726P000255002024-07-19 3:53PM EDT25.501.551.501.65+0.21+15.67%1,3933,29292.77%
GME240726P000260002024-07-19 3:58PM EDT26.001.921.871.97+0.19+10.98%1,7066,29095.51%
GME240726P000265002024-07-19 3:59PM EDT26.502.232.252.41+0.18+8.78%2804,549101.17%
GME240726P000270002024-07-19 3:58PM EDT27.002.732.602.78+0.31+12.81%7232,318101.56%
GME240726P000275002024-07-19 3:51PM EDT27.503.123.053.25+0.37+13.45%75207108.59%
GME240726P000280002024-07-19 3:56PM EDT28.003.603.503.70+0.40+12.50%133694114.06%
GME240726P000285002024-07-19 3:58PM EDT28.504.053.954.15+0.40+10.96%53503118.56%
GME240726P000290002024-07-19 3:57PM EDT29.004.504.404.55+0.40+9.76%62154119.73%
GME240726P000295002024-07-19 3:09PM EDT29.504.944.855.15+0.19+4.00%2841130.27%
GME240726P000300002024-07-19 3:49PM EDT30.005.415.305.50+0.53+10.86%503841127.34%
GME240726P000305002024-07-19 2:39PM EDT30.505.925.806.05+1.37+30.11%429137.31%
GME240726P000310002024-07-19 3:43PM EDT31.006.306.306.45+0.83+15.17%4077138.48%
GME240726P000315002024-07-19 2:44PM EDT31.506.906.707.00+0.55+8.66%119141.99%
GME240726P000320002024-07-19 2:10PM EDT32.007.357.207.50+1.10+17.60%773148.44%
GME240726P000325002024-07-18 11:37AM EDT32.506.657.708.000.00-331154.69%
GME240726P000330002024-07-18 2:46PM EDT33.007.328.208.45-0.20-2.66%744157.23%
GME240726P000335002024-07-18 2:29PM EDT33.508.208.608.95+0.15+1.86%112155.47%
GME240726P000340002024-07-19 2:42PM EDT34.009.279.159.55+0.93+11.15%822172.46%
GME240726P000345002024-07-18 11:36AM EDT34.508.509.5010.100.00-12170.31%
GME240726P000350002024-07-19 2:59PM EDT35.0010.3010.1010.55+0.70+7.29%5260179.69%
GME240726P000360002024-07-19 3:24PM EDT36.0011.2611.0511.50+1.08+10.61%1696182.03%
GME240726P000370002024-07-18 2:14PM EDT37.0011.3012.1012.550.00-2138200.39%
GME240726P000380002024-07-19 3:23PM EDT38.0013.2413.0013.55+1.08+8.88%128201.17%
GME240726P000390002024-07-18 2:13PM EDT39.0013.2014.0014.550.00-1230210.16%
GME240726P000400002024-07-19 3:38PM EDT40.0015.2515.0015.60+1.08+7.62%1077223.44%
GME240726P000410002024-07-17 3:55PM EDT41.0013.7516.0016.550.00-96101227.34%
GME240726P000420002024-07-18 2:13PM EDT42.0016.0816.9017.500.00-630218.75%
GME240726P000430002024-07-18 2:13PM EDT43.0017.1117.9518.400.00-34219.53%
GME240726P000440002024-07-18 2:13PM EDT44.0018.1118.9019.450.00-621226.56%
GME240726P000450002024-07-18 3:18PM EDT45.0019.5018.0022.100.00-1528175.00%
GME240726P000460002024-07-19 9:36AM EDT46.0020.6419.7022.55+0.54+2.69%32223.44%
GME240726P000470002024-07-18 2:13PM EDT47.0021.0520.8023.350.00-17206.25%
GME240726P000480002024-07-18 2:13PM EDT48.0022.0021.2525.100.00-14253.13%
GME240726P000490002024-07-18 2:14PM EDT49.0023.0722.2526.050.00-27250.78%
GME240726P000500002024-07-18 2:13PM EDT50.0024.0223.0027.050.00-223506.06%
GME240726P000510002024-07-18 2:13PM EDT51.0025.0224.0028.050.00-23514.06%
GME240726P000520002024-07-18 2:13PM EDT52.0026.0125.0029.050.00-23521.68%
GME240726P000530002024-07-16 2:48PM EDT53.0025.3026.2530.050.00-11273.44%
GME240726P000540002024-07-11 9:54AM EDT54.0028.8627.0031.050.00--2536.33%
GME240726P000550002024-07-11 9:53AM EDT55.0029.8828.2532.050.00--1284.38%
GME240726P000560002024-07-11 9:53AM EDT56.0030.8829.0033.000.00--1545.90%
GME240726P000570002024-07-11 11:09AM EDT57.0031.6030.0034.000.00--1552.54%
GME240726P000600002024-07-11 9:53AM EDT60.0034.8733.0037.000.00-14571.88%
GME240726P000750002024-07-16 12:41PM EDT75.0047.4348.2551.950.00--1342.97%
GME240726P000800002024-06-10 10:03AM EDT80.0056.6953.8554.600.00-110.00%
GME240726P000950002024-06-07 10:18AM EDT95.0065.1070.4071.450.00-21604.30%