UK markets open in 4 hours 8 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.59+0.62 (+0.28%)
At close: 4:00PM EDT
222.50 -1.09 (-0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME210618C000050002021-06-17 10:09AM EDT5.00223.71216.50221.25+7.51+3.47%423,462.50%
GME210618C000100002021-06-17 10:04AM EDT10.00218.79211.50216.25-60.41-21.64%742,725.00%
GME210618C000150002021-05-27 1:34PM EDT15.00223.80206.50211.250.00--12,331.25%
GME210618C000250002021-06-08 3:08PM EDT25.00273.35196.50201.250.00-361,865.63%
GME210618C000300002021-06-16 10:20AM EDT30.00189.70191.50196.250.00-331,704.69%
GME210618C000350002021-06-14 9:52AM EDT35.00192.70186.50191.250.00-201,571.88%
GME210618C000400002021-06-10 2:48PM EDT40.00184.15181.50186.250.00-341,459.38%
GME210618C000450002021-06-17 3:45PM EDT45.00179.86176.50181.20-3.69-2.01%111,343.75%
GME210618C000500002021-06-17 3:44PM EDT50.00175.19171.50176.25+6.24+3.69%1121,271.88%
GME210618C000550002021-06-15 12:49PM EDT55.00156.55166.50171.250.00-291,192.97%
GME210618C000600002021-06-17 1:52PM EDT60.00164.83161.50166.25+9.98+6.44%8121,121.09%
GME210618C000650002021-06-11 1:30PM EDT65.00159.15156.50161.200.00-221,042.97%
GME210618C000700002021-06-14 10:32AM EDT70.00156.70151.50156.200.00-210982.81%
GME210618C000750002021-06-16 2:39PM EDT75.00142.40146.50151.200.00-610927.34%
GME210618C000800002021-06-17 1:08PM EDT80.00147.55142.50145.70+15.40+11.65%1893965.23%
GME210618C000850002021-06-08 9:50AM EDT85.00236.40136.50141.200.00-53827.34%
GME210618C000900002021-06-17 11:44AM EDT90.00139.62131.50136.25+6.59+4.95%752791.41%
GME210618C000950002021-06-14 10:16AM EDT95.00135.00126.50131.250.00-17747.66%
GME210618C001000002021-06-17 2:56PM EDT100.00125.37121.45126.25+0.37+0.30%548697.66%
GME210618C001050002021-06-16 3:24PM EDT105.00116.50116.45121.250.00-336658.59%
GME210618C001100002021-06-16 3:24PM EDT110.00111.55111.45116.350.00-323636.72%
GME210618C001150002021-06-16 10:20AM EDT115.00104.60106.50111.400.00-323614.06%
GME210618C001200002021-06-17 2:58PM EDT120.00105.47101.45106.40+14.61+16.08%251572.27%
GME210618C001250002021-06-16 3:46PM EDT125.0099.7096.45101.400.00-156538.67%
GME210618C001300002021-06-15 2:39PM EDT130.0086.9791.5096.400.00-953511.72%
GME210618C001350002021-06-17 12:16PM EDT135.0091.0286.5091.45+4.42+5.10%231485.16%
GME210618C001400002021-06-17 3:56PM EDT140.0085.0382.5585.80+3.39+4.15%90300487.31%
GME210618C001450002021-06-17 10:42AM EDT145.0082.8377.6080.85+11.23+15.68%10205462.31%
GME210618C001500002021-06-17 3:59PM EDT150.0074.1872.6575.65+4.18+5.97%46237421.48%
GME210618C001550002021-06-17 1:14PM EDT155.0071.1567.6570.65+16.65+30.55%12185391.60%
GME210618C001600002021-06-17 3:36PM EDT160.0065.2862.5565.65+4.27+7.00%129309356.45%
GME210618C001650002021-06-17 3:35PM EDT165.0060.2156.6560.65+10.94+22.20%491239.06%
GME210618C001700002021-06-17 3:46PM EDT170.0054.7552.7055.65-1.99-3.51%64457309.18%
GME210618C001750002021-06-17 3:30PM EDT175.0051.0547.7050.65+5.70+12.57%28125281.84%
GME210618C001800002021-06-17 3:22PM EDT180.0045.0042.7545.65-0.20-0.44%60825257.13%
GME210618C001850002021-06-17 2:52PM EDT185.0041.5537.8040.65+7.89+23.44%20237232.42%
GME210618C001900002021-06-17 3:34PM EDT190.0034.4532.8035.70-2.90-7.76%80517207.72%
GME210618C001950002021-06-17 3:32PM EDT195.0030.9128.0530.85-0.24-0.77%73415193.36%
GME210618C002000002021-06-17 3:49PM EDT200.0024.1723.0525.90-0.53-2.15%2831,495166.99%
GME210618C002050002021-06-17 3:58PM EDT205.0019.2818.4520.95-2.57-11.76%81135148.73%
GME210618C002100002021-06-17 3:59PM EDT210.0014.0513.5016.00-2.73-16.27%5011,254120.80%
GME210618C002200002021-06-17 3:59PM EDT220.007.106.907.35-2.79-28.21%2,7093,154110.79%
GME210618C002250002021-06-17 3:59PM EDT225.004.704.504.80-3.47-42.47%2,6861,056113.72%
GME210618C002300002021-06-17 3:58PM EDT230.003.102.903.30-3.20-50.79%6,1921,509121.34%
GME210618C002350002021-06-17 3:59PM EDT235.002.082.002.24-3.17-60.38%3,505741130.22%
GME210618C002400002021-06-17 3:59PM EDT240.001.561.401.56-2.49-61.48%4,0231,588139.16%
GME210618C002450002021-06-17 3:59PM EDT245.001.181.181.34-2.52-68.11%834496156.01%
GME210618C002500002021-06-17 3:59PM EDT250.001.000.901.00-2.35-70.15%6,1852,989165.33%
GME210618C002550002021-06-17 3:58PM EDT255.000.840.770.88-2.08-71.23%1,861784179.59%
GME210618C002600002021-06-17 3:59PM EDT260.000.780.700.86-1.77-69.41%1,5181,268196.29%
GME210618C002650002021-06-17 3:57PM EDT265.000.630.630.78-1.67-72.61%5371,449209.96%
GME210618C002700002021-06-17 3:58PM EDT270.000.650.560.73-1.38-67.98%7901,054223.24%
GME210618C002750002021-06-17 3:59PM EDT275.000.550.510.64-1.33-70.74%881432234.57%
GME210618C002800002021-06-17 3:55PM EDT280.000.540.500.59-1.20-68.97%5491,017247.85%
GME210618C002825002021-06-17 3:19PM EDT282.500.570.430.55-1.54-72.99%74188250.59%
GME210618C002850002021-06-17 3:59PM EDT285.000.470.420.52-1.14-70.81%277384256.06%
GME210618C002875002021-06-17 3:43PM EDT287.500.550.380.52-1.25-69.44%731,181261.52%
GME210618C002900002021-06-17 3:59PM EDT290.000.420.360.49-1.08-72.00%572667266.02%
GME210618C002925002021-06-17 2:04PM EDT292.500.540.340.47-1.26-70.00%19145270.90%
GME210618C002950002021-06-17 3:58PM EDT295.000.410.320.45-1.03-71.53%142504275.39%
GME210618C002975002021-06-17 3:46PM EDT297.500.500.320.37-1.09-68.55%47271277.15%
GME210618C003000002021-06-17 3:58PM EDT300.000.350.350.37-0.89-71.77%4,9917,381285.74%
GME210618C003025002021-06-17 3:57PM EDT302.500.360.280.38-1.08-75.00%177499288.28%
GME210618C003100002021-06-17 3:59PM EDT310.000.310.250.35-0.76-71.03%4021,451302.93%
GME210618C003200002021-06-17 3:42PM EDT320.000.250.210.28-0.75-75.00%1,1111,798317.58%
GME210618C003300002021-06-17 3:52PM EDT330.000.230.010.20-0.69-75.00%9591,024305.08%
GME210618C003400002021-06-17 3:59PM EDT340.000.180.130.21-0.57-76.00%406694344.53%
GME210618C003500002021-06-17 3:58PM EDT350.000.150.140.17-0.55-78.57%1,1355,265360.94%
GME210618C003600002021-06-17 3:57PM EDT360.000.140.100.18-0.46-76.67%2651,209375.00%
GME210618C003700002021-06-17 3:57PM EDT370.000.130.110.17-0.40-75.47%3441,896393.75%
GME210618C003800002021-06-17 3:53PM EDT380.000.110.050.12-0.36-76.60%2092,841389.06%
GME210618C003900002021-06-17 3:46PM EDT390.000.110.030.14-0.37-77.08%112972405.47%
GME210618C004000002021-06-17 3:56PM EDT400.000.080.080.13-0.30-78.95%1,0924,841431.25%
GME210618C004100002021-06-17 3:08PM EDT410.000.070.050.12-0.34-82.93%138942436.72%
GME210618C004200002021-06-17 3:49PM EDT420.000.080.070.12-0.36-81.82%173489457.03%
GME210618C004300002021-06-17 3:27PM EDT430.000.080.010.11-0.27-77.14%56221450.00%
GME210618C004400002021-06-17 3:44PM EDT440.000.050.030.10-0.26-83.87%57245467.19%
GME210618C004500002021-06-17 3:51PM EDT450.000.050.050.08-0.33-86.84%365971481.25%
GME210618C004600002021-06-17 3:57PM EDT460.000.080.050.12-0.19-70.37%124566507.81%
GME210618C004700002021-06-17 3:56PM EDT470.000.070.050.08-0.23-76.67%206742506.25%
GME210618C004800002021-06-17 3:25PM EDT480.000.060.050.10-0.24-80.00%423389526.56%
GME210618C004900002021-06-17 3:52PM EDT490.000.050.050.10-0.16-76.19%286615539.06%
GME210618C005000002021-06-17 3:59PM EDT500.000.030.020.03-0.12-80.00%9812,278500.00%
GME210618C005100002021-06-17 3:11PM EDT510.000.040.020.11-0.19-82.61%100251554.69%
GME210618C005200002021-06-17 3:48PM EDT520.000.050.010.05-0.20-80.00%201400528.13%
GME210618C005300002021-06-17 3:40PM EDT530.000.030.030.05-0.14-82.35%320529553.13%
GME210618C005400002021-06-17 2:57PM EDT540.000.050.010.10-0.13-72.22%113477579.69%
GME210618C005500002021-06-17 2:37PM EDT550.000.050.030.08-0.10-66.67%170734590.63%
GME210618C005600002021-06-17 3:54PM EDT560.000.060.020.10-0.07-53.85%1,008441604.69%
GME210618C005700002021-06-17 3:37PM EDT570.000.040.030.06-0.07-63.64%48200600.00%
GME210618C005800002021-06-17 3:53PM EDT580.000.050.010.05-0.08-61.54%2232,745587.50%
GME210618C005900002021-06-17 12:43PM EDT590.000.030.030.05-0.07-70.00%1178612.50%
GME210618C006000002021-06-17 3:58PM EDT600.000.030.010.03-0.10-76.92%201695587.50%
GME210618C006100002021-06-17 3:53PM EDT610.000.060.010.11-0.05-45.45%283653.13%
GME210618C006200002021-06-17 3:53PM EDT620.000.030.020.04-0.08-72.73%11122625.00%
GME210618C006300002021-06-17 3:53PM EDT630.000.030.030.04-0.07-70.00%42197640.63%
GME210618C006400002021-06-17 3:52PM EDT640.000.050.020.08-0.05-50.00%2694668.75%
GME210618C006500002021-06-17 3:52PM EDT650.000.030.010.05-0.08-72.73%54443650.00%
GME210618C006600002021-06-17 3:52PM EDT660.000.030.020.03-0.07-70.00%104169650.00%
GME210618C006700002021-06-17 3:57PM EDT670.000.020.020.04-0.09-81.82%225629665.63%
GME210618C006800002021-06-17 3:59PM EDT680.000.030.020.03-0.05-62.50%2,87212,810662.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME210618P000050002021-06-15 10:29AM EDT5.000.010.000.010.00-101,2622,200.00%
GME210618P000100002021-06-14 11:40AM EDT10.000.010.000.010.00-17251,800.00%
GME210618P000150002021-06-11 3:41PM EDT15.000.010.000.010.00-53781,550.00%
GME210618P000200002021-06-16 12:06PM EDT20.000.020.000.010.00-17211,400.00%
GME210618P000250002021-06-17 1:14PM EDT25.000.010.000.010.00-25331,250.00%
GME210618P000300002021-06-17 10:59AM EDT30.000.010.000.010.00-28171,150.00%
GME210618P000350002021-06-16 9:33AM EDT35.000.010.000.010.00-96591,050.00%
GME210618P000400002021-06-16 12:23PM EDT40.000.010.000.010.00-14741975.00%
GME210618P000450002021-06-16 2:25PM EDT45.000.010.000.010.00-371,156925.00%
GME210618P000500002021-06-17 1:47PM EDT50.000.010.000.010.00-1032,321850.00%
GME210618P000550002021-06-17 3:04PM EDT55.000.010.000.010.00-221746800.00%
GME210618P000600002021-06-17 3:53PM EDT60.000.010.000.02-0.01-50.00%381,425793.75%
GME210618P000650002021-06-17 12:00PM EDT65.000.020.000.02-0.01-33.33%231,648750.00%
GME210618P000700002021-06-17 3:33PM EDT70.000.010.000.02-0.01-50.00%1291,197700.00%
GME210618P000750002021-06-17 3:40PM EDT75.000.010.000.03-0.02-66.67%891,865687.50%
GME210618P000800002021-06-17 3:41PM EDT80.000.010.000.02-0.01-50.00%1101,805625.00%
GME210618P000850002021-06-17 12:41PM EDT85.000.020.010.02-0.01-33.33%66476612.50%
GME210618P000900002021-06-17 2:54PM EDT90.000.010.010.02-0.03-75.00%2012,024575.00%
GME210618P000950002021-06-17 2:22PM EDT95.000.040.010.03-0.01-20.00%89531556.25%
GME210618P001000002021-06-17 3:59PM EDT100.000.020.010.02-0.03-60.00%2007,005512.50%
GME210618P001050002021-06-17 3:53PM EDT105.000.030.010.04-0.04-57.14%126499506.25%
GME210618P001100002021-06-17 3:11PM EDT110.000.050.020.05-0.04-44.44%1061,092490.63%
GME210618P001150002021-06-17 12:56PM EDT115.000.050.020.06-0.07-58.33%84747468.75%
GME210618P001200002021-06-17 3:30PM EDT120.000.060.050.07-0.07-53.85%4511,545459.38%
GME210618P001250002021-06-17 3:52PM EDT125.000.070.060.07-0.11-61.11%1541,695435.94%
GME210618P001300002021-06-17 3:46PM EDT130.000.070.040.09-0.14-66.67%1821,407408.59%
GME210618P001350002021-06-17 3:59PM EDT135.000.090.070.10-0.14-60.87%224559394.53%
GME210618P001400002021-06-17 3:39PM EDT140.000.100.100.13-0.16-61.54%1252,014382.03%
GME210618P001450002021-06-17 3:43PM EDT145.000.140.100.15-0.13-48.15%477885360.16%
GME210618P001500002021-06-17 3:48PM EDT150.000.150.120.17-0.18-54.55%1,3554,351341.41%
GME210618P001550002021-06-17 3:52PM EDT155.000.180.150.19-0.17-48.57%884507323.44%
GME210618P001600002021-06-17 3:43PM EDT160.000.200.160.21-0.33-62.26%2791,557302.34%
GME210618P001650002021-06-17 3:59PM EDT165.000.210.190.24-0.29-58.00%131660283.98%
GME210618P001700002021-06-17 3:55PM EDT170.000.210.210.25-0.46-68.66%4601,631262.50%
GME210618P001750002021-06-17 3:57PM EDT175.000.260.250.30-0.45-63.38%7061,545245.31%
GME210618P001800002021-06-17 3:57PM EDT180.000.300.270.35-0.43-58.90%9551,817225.78%
GME210618P001850002021-06-17 3:58PM EDT185.000.360.310.39-0.64-64.00%565988206.25%
GME210618P001900002021-06-17 3:58PM EDT190.000.430.380.46-0.77-64.17%8491,196188.48%
GME210618P001950002021-06-17 3:59PM EDT195.000.540.440.48-1.16-68.24%7,2247,308166.99%
GME210618P002000002021-06-17 3:59PM EDT200.000.690.590.71-1.51-68.64%9,59310,849154.10%
GME210618P002050002021-06-17 3:59PM EDT205.000.880.820.96-2.18-71.24%1,400916139.16%
GME210618P002100002021-06-17 3:59PM EDT210.001.231.251.35-3.22-72.36%3,0411,484125.78%
GME210618P002200002021-06-17 3:58PM EDT220.003.523.203.80-4.77-57.54%2,1192,188110.01%
GME210618P002250002021-06-17 3:59PM EDT225.006.154.956.70-5.10-45.33%1,2681,114108.67%
GME210618P002300002021-06-17 3:57PM EDT230.009.008.6010.10-4.00-30.77%759796117.58%
GME210618P002350002021-06-17 3:58PM EDT235.0013.7712.6014.15-2.23-13.94%167351125.98%
GME210618P002400002021-06-17 3:55PM EDT240.0017.9716.0519.05-2.53-12.34%234520127.34%
GME210618P002450002021-06-17 2:29PM EDT245.0021.6622.1523.55-1.93-8.18%502403162.70%
GME210618P002500002021-06-17 3:59PM EDT250.0027.3026.1027.95+0.35+1.30%165698148.14%
GME210618P002550002021-06-17 3:51PM EDT255.0031.2031.9033.30-1.50-4.59%48203197.36%
GME210618P002600002021-06-17 3:56PM EDT260.0036.1635.9038.25-0.24-0.66%38297189.36%
GME210618P002650002021-06-17 3:56PM EDT265.0041.1340.9043.25+0.13+0.32%1759207.42%
GME210618P002700002021-06-17 1:57PM EDT270.0047.1545.2048.25+1.24+2.70%82380194.92%
GME210618P002750002021-06-17 2:18PM EDT275.0050.0050.8053.25-1.00-1.96%83104237.70%
GME210618P002800002021-06-17 3:39PM EDT280.0056.0055.2058.25-4.00-6.67%14184224.81%
GME210618P002825002021-06-16 12:36PM EDT282.5070.9357.5560.750.00-117222.07%
GME210618P002850002021-06-17 10:39AM EDT285.0055.0560.0563.25-6.42-10.44%359228.91%
GME210618P002875002021-06-17 11:14AM EDT287.5056.9262.5565.75-11.98-17.39%1032235.94%
GME210618P002900002021-06-17 3:42PM EDT290.0065.3565.0568.20-1.54-2.30%14158238.67%
GME210618P002925002021-06-15 12:57PM EDT292.5084.4267.5070.750.00-229244.92%
GME210618P002950002021-06-16 3:47PM EDT295.0067.0570.0073.05-4.31-6.04%1096230.47%
GME210618P002975002021-06-15 12:16PM EDT297.5085.0072.5075.750.00-697257.81%
GME210618P003000002021-06-17 3:57PM EDT300.0076.1575.0077.85-0.11-0.14%9103,175193.75%
GME210618P003025002021-06-16 10:12AM EDT302.5087.1577.0080.400.00-191382.71%
GME210618P003100002021-06-17 3:15PM EDT310.0085.0084.5087.85-9.81-10.35%24146402.54%
GME210618P003200002021-06-17 2:31PM EDT320.0095.6394.4597.85-7.92-7.65%25106431.54%
GME210618P003300002021-06-17 2:31PM EDT330.00105.58103.80108.75-15.35-12.69%155511.04%
GME210618P003400002021-06-16 3:12PM EDT340.00121.40113.90118.700.00-164536.43%
GME210618P003500002021-06-17 3:35PM EDT350.00125.02124.35127.75+0.88+0.71%1497503.61%
GME210618P003600002021-06-17 11:08AM EDT360.00128.80134.35138.30-16.20-11.17%6108565.23%
GME210618P003700002021-06-16 1:34PM EDT370.00156.20144.35148.300.00-1119589.26%
GME210618P003800002021-06-17 12:19PM EDT380.00156.00154.35158.25+2.85+1.86%3108609.18%
GME210618P003900002021-06-09 3:05PM EDT390.0095.35163.70168.650.00-610657.13%
GME210618P004000002021-06-17 3:35PM EDT400.00174.92174.30178.25-11.24-6.04%10140652.93%
GME210618P004100002021-06-17 9:59AM EDT410.00181.57183.70188.60-13.84-7.08%817697.17%
GME210618P004200002021-06-17 10:06AM EDT420.00190.15193.70198.50-15.70-7.63%109711.13%
GME210618P004300002021-06-16 9:53AM EDT430.00219.65203.70208.600.00-528737.50%
GME210618P004400002021-06-16 9:53AM EDT440.00229.65213.80218.600.00-121756.74%
GME210618P004500002021-06-14 10:09AM EDT450.00221.40223.70228.600.00-111775.39%
GME210618P004600002021-06-08 11:14AM EDT460.00226.95233.70238.600.00-16793.55%
GME210618P004700002021-06-14 10:10AM EDT470.00241.21243.75248.600.00-16811.13%
GME210618P004800002021-06-17 10:09AM EDT480.00251.05253.70258.55-9.40-3.61%119824.81%
GME210618P004900002021-06-11 12:20PM EDT490.00276.00263.70268.600.00-34845.02%
GME210618P005000002021-06-16 3:24PM EDT500.00278.85273.75278.550.00-215857.62%
GME210618P005100002021-06-11 10:13AM EDT510.00282.45283.75288.550.00-26873.44%
GME210618P005200002021-06-16 3:24PM EDT520.00298.85293.75298.550.00-67888.87%
GME210618P005300002021-06-17 12:11PM EDT530.00305.00303.75308.55+8.70+2.94%16903.91%
GME210618P005400002021-06-08 10:05AM EDT540.00235.15313.75318.550.00--1918.56%
GME210618P005500002021-06-17 9:57AM EDT550.00321.35323.80328.55-8.65-2.62%421932.81%
GME210618P005600002021-06-14 12:03AM EDT560.00332.80333.80338.55-4.48-1.33%31946.88%
GME210618P005700002021-06-14 11:01AM EDT570.00350.05343.80348.550.00--3960.55%
GME210618P005800002021-06-08 2:09PM EDT580.00292.70353.80358.550.00--1974.02%
GME210618P006000002021-06-14 12:03AM EDT600.00371.17373.80378.550.00--71,000.00%
GME210618P006100002021-06-15 1:40PM EDT610.00396.76383.80388.550.00--11,012.50%
GME210618P006700002021-06-17 3:18PM EDT670.00444.95443.80448.55-2.65-0.59%511,083.01%
GME210618P006800002021-06-17 3:18PM EDT680.00454.90453.80458.55-11.66-2.50%521,094.04%