UK markets open in 30 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.81+10.69 (+6.40%)
At close: 04:00PM EST
179.22 +1.41 (+0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME211210C001000002021-12-06 1:45PM EST100.0070.900.000.000.00-21500.00%
GME211210C001100002021-12-01 2:29PM EST110.0076.130.000.000.00-100.00%
GME211210C001200002021-12-06 3:18PM EST120.0051.400.000.000.00-100.00%
GME211210C001400002021-12-07 1:46PM EST140.0035.200.000.000.00-800.00%
GME211210C001450002021-12-07 1:46PM EST145.0030.600.000.000.00-1400.00%
GME211210C001500002021-12-07 2:58PM EST150.0029.900.000.000.00-4100.00%
GME211210C001550002021-12-07 3:35PM EST155.0024.200.000.000.00-2600.00%
GME211210C001600002021-12-07 3:49PM EST160.0021.700.000.000.00-4100.00%
GME211210C001650002021-12-07 3:58PM EST165.0018.050.000.000.00-5800.00%
GME211210C001700002021-12-07 3:58PM EST170.0015.300.000.000.00-22900.00%
GME211210C001750002021-12-07 3:59PM EST175.0013.000.000.000.00-1,01100.00%
GME211210C001775002021-12-07 3:59PM EST177.5011.500.000.000.00-27300.00%
GME211210C001800002021-12-07 3:59PM EST180.0010.050.000.000.00-1,24003.13%
GME211210C001825002021-12-07 3:59PM EST182.509.250.000.000.00-32506.25%
GME211210C001850002021-12-07 3:59PM EST185.008.210.000.000.00-460012.50%
GME211210C001875002021-12-07 3:59PM EST187.507.150.000.000.00-147012.50%
GME211210C001900002021-12-07 3:59PM EST190.006.480.000.000.00-818012.50%
GME211210C001925002021-12-07 3:59PM EST192.505.900.000.000.00-209025.00%
GME211210C001950002021-12-07 3:59PM EST195.005.050.000.000.00-554025.00%
GME211210C001975002021-12-07 3:59PM EST197.504.650.000.000.00-157025.00%
GME211210C002000002021-12-07 3:59PM EST200.004.100.000.000.00-2,749025.00%
GME211210C002025002021-12-07 3:55PM EST202.503.430.000.000.00-165025.00%
GME211210C002050002021-12-07 3:59PM EST205.003.220.000.000.00-399025.00%
GME211210C002075002021-12-07 3:59PM EST207.502.910.000.000.00-84050.00%
GME211210C002100002021-12-07 3:59PM EST210.002.720.000.000.00-409050.00%
GME211210C002125002021-12-07 3:52PM EST212.502.250.000.000.00-106050.00%
GME211210C002150002021-12-07 3:58PM EST215.002.200.000.000.00-282050.00%
GME211210C002175002021-12-07 3:49PM EST217.502.100.000.000.00-55050.00%
GME211210C002200002021-12-07 3:59PM EST220.001.950.000.000.00-523050.00%
GME211210C002225002021-12-07 3:56PM EST222.501.650.000.000.00-103050.00%
GME211210C002250002021-12-07 3:59PM EST225.001.700.000.000.00-398050.00%
GME211210C002275002021-12-07 3:58PM EST227.501.590.000.000.00-61050.00%
GME211210C002300002021-12-07 3:59PM EST230.001.500.000.000.00-370050.00%
GME211210C002325002021-12-07 3:54PM EST232.501.380.000.000.00-151050.00%
GME211210C002350002021-12-07 3:59PM EST235.001.340.000.000.00-180050.00%
GME211210C002375002021-12-07 3:48PM EST237.501.210.000.000.00-45050.00%
GME211210C002400002021-12-07 3:59PM EST240.001.250.000.000.00-85050.00%
GME211210C002450002021-12-07 3:58PM EST245.001.150.000.000.00-109050.00%
GME211210C002500002021-12-07 3:59PM EST250.001.050.000.000.00-786050.00%
GME211210C002550002021-12-07 3:59PM EST255.000.820.000.000.00-70050.00%
GME211210C002600002021-12-07 3:54PM EST260.000.860.000.000.00-359050.00%
GME211210C002700002021-12-07 3:49PM EST270.000.760.000.000.00-193050.00%
GME211210C002800002021-12-07 3:58PM EST280.000.700.000.000.00-120050.00%
GME211210C002900002021-12-07 3:47PM EST290.000.570.000.000.00-289050.00%
GME211210C003000002021-12-07 3:59PM EST300.000.600.000.000.00-1,005050.00%
GME211210C003100002021-12-07 3:59PM EST310.000.520.000.000.00-187050.00%
GME211210C003200002021-12-07 3:10PM EST320.000.450.000.000.00-136050.00%
GME211210C003300002021-12-07 3:50PM EST330.000.470.000.000.00-279050.00%
GME211210C003400002021-12-07 3:06PM EST340.000.370.000.000.00-31050.00%
GME211210C003500002021-12-07 3:58PM EST350.000.340.000.000.00-1,014050.00%
GME211210C003600002021-12-07 3:57PM EST360.000.300.000.000.00-63050.00%
GME211210C003700002021-12-07 3:53PM EST370.000.290.000.000.00-160100.00%
GME211210C003800002021-12-07 3:49PM EST380.000.260.000.000.00-31050.00%
GME211210C003900002021-12-07 2:57PM EST390.000.210.000.000.00-113050.00%
GME211210C004000002021-12-07 3:57PM EST400.000.250.000.000.00-427050.00%
GME211210C004100002021-12-07 2:55PM EST410.000.190.000.000.00-10050.00%
GME211210C004200002021-12-07 3:27PM EST420.000.170.000.000.00-120050.00%
GME211210C004300002021-12-07 11:08AM EST430.000.140.000.000.00-3050.00%
GME211210C004400002021-12-07 2:11PM EST440.000.160.000.000.00-14050.00%
GME211210C004500002021-12-07 3:26PM EST450.000.080.000.000.00-76050.00%
GME211210C004600002021-12-07 2:55PM EST460.000.130.000.000.00-775050.00%
GME211210C004700002021-12-07 3:57PM EST470.000.130.000.000.00-218050.00%
GME211210C004800002021-12-07 2:39PM EST480.000.130.000.000.00-170050.00%
GME211210C004900002021-12-07 3:54PM EST490.000.150.000.000.00-28050.00%
GME211210C005000002021-12-07 3:51PM EST500.000.120.000.000.00-228050.00%
GME211210C005100002021-12-07 3:59PM EST510.000.120.000.000.00-1,556050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME211210P001000002021-12-07 3:59PM EST100.000.660.000.000.00-2,687050.00%
GME211210P001100002021-12-07 3:57PM EST110.000.870.000.000.00-488050.00%
GME211210P001200002021-12-07 3:58PM EST120.001.090.000.000.00-554050.00%
GME211210P001300002021-12-07 3:58PM EST130.001.500.000.000.00-1,024050.00%
GME211210P001400002021-12-07 3:59PM EST140.001.960.000.000.00-614050.00%
GME211210P001450002021-12-07 3:59PM EST145.002.410.000.000.00-567050.00%
GME211210P001500002021-12-07 3:59PM EST150.002.980.000.000.00-1,382050.00%
GME211210P001550002021-12-07 3:58PM EST155.003.850.000.000.00-325025.00%
GME211210P001600002021-12-07 3:59PM EST160.004.760.000.000.00-876025.00%
GME211210P001650002021-12-07 3:59PM EST165.006.300.000.000.00-473025.00%
GME211210P001700002021-12-07 3:59PM EST170.008.200.000.000.00-949012.50%
GME211210P001750002021-12-07 3:59PM EST175.0010.600.000.000.00-1,03406.25%
GME211210P001775002021-12-07 3:58PM EST177.5012.000.000.000.00-6600.78%
GME211210P001800002021-12-07 3:51PM EST180.0013.550.000.000.00-21000.00%
GME211210P001825002021-12-07 1:53PM EST182.5015.200.000.000.00-2900.00%
GME211210P001850002021-12-07 2:41PM EST185.0015.750.000.000.00-6100.00%
GME211210P001875002021-12-07 1:06PM EST187.5018.600.000.000.00-1400.00%
GME211210P001900002021-12-07 3:59PM EST190.0019.430.000.000.00-4800.00%
GME211210P001925002021-12-07 2:34PM EST192.5021.650.000.000.00-200.00%
GME211210P001950002021-12-07 2:29PM EST195.0022.500.000.000.00-2200.00%
GME211210P001975002021-12-07 1:39PM EST197.5026.050.000.000.00-100.00%
GME211210P002000002021-12-07 3:59PM EST200.0026.930.000.000.00-6700.00%
GME211210P002025002021-12-07 1:04PM EST202.5030.420.000.000.00-100.00%
GME211210P002050002021-12-07 3:10PM EST205.0031.470.000.000.00-300.00%
GME211210P002075002021-12-06 10:20AM EST207.5042.530.000.000.00-600.00%
GME211210P002100002021-12-07 12:11PM EST210.0037.900.000.000.00-200.00%
GME211210P002125002021-12-07 9:42AM EST212.5040.650.000.000.00-200.00%
GME211210P002150002021-12-07 2:28PM EST215.0040.730.000.000.00-100.00%
GME211210P002175002021-12-03 10:08AM EST217.5053.300.000.000.00-100.00%
GME211210P002200002021-12-07 3:49PM EST220.0045.500.000.000.00-600.00%
GME211210P002225002021-12-07 10:04AM EST222.5049.150.000.000.00-100.00%
GME211210P002250002021-12-06 3:41PM EST225.0057.070.000.000.00-300.00%
GME211210P002275002021-11-26 9:55AM EST227.5034.060.000.000.00-500.00%
GME211210P002300002021-12-06 3:41PM EST230.0061.980.000.000.00-100.00%
GME211210P002325002021-12-03 3:40PM EST232.5068.970.000.000.00-200.00%
GME211210P002350002021-12-03 2:41PM EST235.0074.050.000.000.00-2000.00%
GME211210P002375002021-12-03 2:41PM EST237.5076.450.000.000.00-1800.00%
GME211210P002400002021-12-07 2:52PM EST240.0064.940.000.000.00-100.00%
GME211210P002450002021-11-30 10:14AM EST245.0050.190.000.000.00-300.00%
GME211210P002500002021-12-06 2:59PM EST250.0080.840.000.000.00-300.00%
GME211210P002550002021-11-22 10:48AM EST255.0040.400.000.000.00--00.00%
GME211210P002600002021-12-01 11:46AM EST260.0069.850.000.000.00-100.00%
GME211210P002700002021-12-03 2:01PM EST270.00103.460.000.000.00-100.00%
GME211210P002800002021-12-03 3:44PM EST280.00112.200.000.000.00-600.00%
GME211210P002900002021-11-24 12:04PM EST290.0082.250.000.000.00--00.00%
GME211210P003000002021-11-23 10:09AM EST300.0076.000.000.000.00--00.00%
GME211210P003100002021-11-23 10:08AM EST310.0083.610.000.000.00-300.00%
GME211210P003200002021-11-23 9:55AM EST320.0089.470.000.000.00-200.00%