UK markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.82+2.81 (+14.04%)
At close: 04:00PM EST
22.58 -0.24 (-1.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME230203C000090002023-01-11 10:56AM EST9.009.6613.3014.300.00-20569.53%
GME230203C000100002023-01-18 12:03PM EST10.0010.9212.3013.300.00-12513.28%
GME230203C000130002023-01-26 10:33AM EST13.006.959.3010.350.00-13168.75%
GME230203C000140002023-01-25 10:08AM EST14.008.158.309.25+2.80+52.34%11323.83%
GME230203C000150002023-01-27 10:18AM EST15.004.927.308.20-1.61-24.66%3249277.34%
GME230203C000155002023-01-25 10:56AM EST15.504.466.807.850.00-11118.75%
GME230203C000160002023-01-25 9:35AM EST16.004.536.307.350.00-124109.38%
GME230203C000165002023-01-27 2:54PM EST16.506.525.806.65+2.59+65.90%6038218.36%
GME230203C000170002023-01-27 3:34PM EST17.005.505.306.30+2.72+97.84%54175229.69%
GME230203C000175002023-01-27 2:33PM EST17.505.404.805.65+2.64+95.65%19292188.28%
GME230203C000180002023-01-27 3:59PM EST18.004.404.605.00+2.18+98.20%491,069144.92%
GME230203C000185002023-01-27 3:25PM EST18.503.903.854.80+2.13+120.34%2806268.75%
GME230203C000190002023-01-27 3:59PM EST19.003.883.704.00+2.41+163.95%37051279.69%
GME230203C000195002023-01-27 3:56PM EST19.503.443.053.70+2.19+175.20%29014678.91%
GME230203C000200002023-01-27 3:59PM EST20.003.002.803.05+1.89+170.27%2,6221,43280.47%
GME230203C000205002023-01-27 3:59PM EST20.502.562.352.85+1.66+184.44%1,67345695.70%
GME230203C000210002023-01-27 3:58PM EST21.002.212.162.30+1.46+194.67%2,6911,65097.07%
GME230203C000215002023-01-27 3:53PM EST21.501.761.771.89+1.15+188.52%1,50045891.80%
GME230203C000220002023-01-27 3:59PM EST22.001.561.491.62+1.05+205.88%7,0341,85195.70%
GME230203C000225002023-01-27 3:58PM EST22.501.351.271.37+0.92+213.95%3,3982,04599.61%
GME230203C000230002023-01-27 3:59PM EST23.001.151.101.13+0.79+219.44%6,9622,259102.73%
GME230203C000235002023-01-27 3:59PM EST23.501.000.911.02+0.69+222.58%2,428370107.81%
GME230203C000240002023-01-27 3:59PM EST24.000.830.770.87+0.57+219.23%3,8931,583110.94%
GME230203C000245002023-01-27 3:57PM EST24.500.690.700.74+0.47+213.64%900318116.02%
GME230203C000250002023-01-27 3:59PM EST25.000.560.610.62+0.37+194.74%15,8274,679118.95%
GME230203C000255002023-01-27 3:59PM EST25.500.530.490.55+0.39+278.57%603162121.09%
GME230203C000260002023-01-27 3:59PM EST26.000.460.460.47+0.33+253.85%5,2341,032125.98%
GME230203C000265002023-01-27 3:59PM EST26.500.420.380.43+0.31+281.82%353255129.10%
GME230203C000270002023-01-27 3:57PM EST27.000.360.340.38+0.26+260.00%2,321794132.81%
GME230203C000280002023-01-27 3:59PM EST28.000.300.270.30+0.21+233.33%1,6091,234139.84%
GME230203C000290002023-01-27 3:59PM EST29.000.250.220.25+0.17+212.50%409479147.27%
GME230203C000300002023-01-27 3:59PM EST30.000.200.190.20+0.13+185.71%10,2044,077153.91%
GME230203C000310002023-01-27 3:56PM EST31.000.170.160.19+0.11+183.33%177557162.89%
GME230203C000320002023-01-27 3:59PM EST32.000.140.130.16+0.09+180.00%251486167.97%
GME230203C000330002023-01-27 3:51PM EST33.000.120.120.14+0.07+140.00%593686175.39%
GME230203C000340002023-01-27 3:53PM EST34.000.100.100.13+0.06+150.00%139302182.03%
GME230203C000350002023-01-27 3:59PM EST35.000.100.100.11+0.06+150.00%1,9811,548188.67%
GME230203C000360002023-01-27 3:56PM EST36.000.100.080.10+0.07+233.33%63169192.97%
GME230203C000370002023-01-27 3:57PM EST37.000.080.070.09+0.06+300.00%4001,071197.66%
GME230203C000380002023-01-27 3:09PM EST38.000.100.060.09+0.06+150.00%20289204.69%
GME230203C000390002023-01-27 3:54PM EST39.000.060.060.11+0.03+100.00%327413217.19%
GME230203C000400002023-01-27 3:57PM EST40.000.070.060.07+0.04+133.33%4,4503,913215.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME230203P000050002022-12-28 10:05AM EST5.000.030.000.010.00--25425.00%
GME230203P000080002023-01-20 3:51PM EST8.000.020.000.010.00-641300.00%
GME230203P000090002023-01-25 2:19PM EST9.000.010.000.010.00-44100262.50%
GME230203P000100002023-01-27 1:03PM EST10.000.010.000.010.00-7866237.50%
GME230203P000110002023-01-26 2:50PM EST11.000.010.000.020.00-44224231.25%
GME230203P000120002023-01-25 12:33PM EST12.000.020.010.020.00-75313215.63%
GME230203P000130002023-01-27 3:22PM EST13.000.030.000.04+0.01+50.00%481,136196.88%
GME230203P000140002023-01-27 2:17PM EST14.000.040.020.04-0.01-20.00%128634184.38%
GME230203P000150002023-01-27 12:56PM EST15.000.050.030.05-0.01-16.67%181,243168.75%
GME230203P000155002023-01-27 3:37PM EST15.500.050.040.06-0.03-37.50%78273164.06%
GME230203P000160002023-01-27 1:57PM EST16.000.060.040.07-0.04-40.00%60619154.69%
GME230203P000165002023-01-27 3:48PM EST16.500.080.060.08-0.05-38.46%291268150.00%
GME230203P000170002023-01-27 3:42PM EST17.000.090.070.11-0.08-47.06%1,449734145.31%
GME230203P000175002023-01-27 3:58PM EST17.500.100.080.10-0.15-60.00%596753133.59%
GME230203P000180002023-01-27 3:56PM EST18.000.110.100.13-0.23-67.65%1,1381,105129.30%
GME230203P000185002023-01-27 3:58PM EST18.500.150.130.15-0.34-69.39%669756123.44%
GME230203P000190002023-01-27 3:59PM EST19.000.190.180.19-0.50-72.46%1,6221,551120.31%
GME230203P000195002023-01-27 3:59PM EST19.500.240.230.26-0.67-73.63%1,5453,840117.97%
GME230203P000200002023-01-27 3:57PM EST20.000.330.280.33-0.87-72.50%2,7891,803113.09%
GME230203P000205002023-01-27 3:56PM EST20.500.380.400.44-1.40-78.65%1,479501113.28%
GME230203P000210002023-01-27 3:59PM EST21.000.530.530.58-1.44-73.10%2,660292112.70%
GME230203P000215002023-01-27 3:54PM EST21.500.690.710.75-1.60-69.87%681226113.28%
GME230203P000220002023-01-27 3:58PM EST22.000.920.880.95-1.71-65.02%1,168292112.11%
GME230203P000225002023-01-27 3:59PM EST22.501.191.161.21-2.06-63.38%557432115.63%
GME230203P000230002023-01-27 3:58PM EST23.001.461.411.55-1.74-54.37%752169118.56%
GME230203P000235002023-01-27 3:53PM EST23.501.811.661.92-0.98-35.13%19913120.31%
GME230203P000240002023-01-27 3:54PM EST24.002.181.992.42-2.36-51.98%23160129.10%
GME230203P000245002023-01-27 3:46PM EST24.502.722.382.82-2.48-47.69%2613134.38%
GME230203P000250002023-01-27 2:37PM EST25.003.112.783.25-1.91-38.05%116148140.04%
GME230203P000255002023-01-27 3:27PM EST25.503.753.103.70-1.15-23.47%1213141.21%
GME230203P000260002023-01-27 3:48PM EST26.003.853.604.15-2.16-35.94%2538150.20%
GME230203P000270002023-01-27 1:16PM EST27.005.704.355.10-3.40-37.36%291155.08%
GME230203P000280002023-01-27 1:38PM EST28.006.345.356.05-1.45-18.61%418170.70%
GME230203P000290002023-01-11 12:37PM EST29.0011.106.307.000.00-104181.64%
GME230203P000300002023-01-27 2:24PM EST30.007.617.207.95-2.22-22.58%217187.11%
GME230203P000310002023-01-27 10:19AM EST31.0011.178.158.90-0.08-0.71%23193.75%
GME230203P000320002023-01-27 3:54PM EST32.009.509.159.85-3.85-28.84%133203.13%
GME230203P000330002023-01-20 10:42AM EST33.0014.059.9010.900.00-11196.88%
GME230203P000350002023-01-18 1:48PM EST35.0014.3511.8512.950.00-410219.14%
GME230203P000360002023-01-23 12:30PM EST36.0014.4012.8514.000.00-11235.16%
GME230203P000400002023-01-27 2:49PM EST40.0017.0017.0517.80-2.10-10.99%113273.83%