UK markets close in 7 hours 1 minute

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.17+26.02 (+29.19%)
At close: 04:00PM EDT
110.80 -4.37 (-3.79%)
Pre-market: 04:29AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME220527C000200002022-05-19 9:48AM EDT20.0094.840.000.000.00-100.00%
GME220527C000450002022-05-23 2:51PM EDT45.0050.350.000.000.00-100.00%
GME220527C000500002022-05-18 3:06PM EDT50.0041.660.000.000.00-1000.00%
GME220527C000550002022-05-18 2:29PM EDT55.0036.740.000.000.00--00.00%
GME220527C000600002022-05-20 12:12PM EDT60.0032.800.000.000.00-2000.00%
GME220527C000610002022-05-20 1:08PM EDT61.0031.070.000.000.00-100.00%
GME220527C000630002022-05-20 11:21AM EDT63.0033.910.000.000.00-1000.00%
GME220527C000650002022-05-24 10:11AM EDT65.0024.750.000.000.00-200.00%
GME220527C000660002022-05-23 11:35AM EDT66.0030.390.000.000.00-1000.00%
GME220527C000700002022-05-23 11:29AM EDT70.0028.500.000.000.00-100.00%
GME220527C000740002022-05-20 3:16PM EDT74.0024.200.000.000.00-100.00%
GME220527C000750002022-05-24 2:44PM EDT75.0015.230.000.000.00-600.00%
GME220527C000770002022-05-19 11:04AM EDT77.0019.350.000.000.00-200.00%
GME220527C000780002022-05-20 1:32PM EDT78.0014.700.000.000.00-600.00%
GME220527C000790002022-05-19 2:57PM EDT79.0023.800.000.000.00--00.00%
GME220527C000800002022-05-25 3:46PM EDT80.0033.500.000.000.00-3800.00%
GME220527C000810002022-05-24 9:48AM EDT81.0011.000.000.000.00-100.00%
GME220527C000815002022-05-25 11:06AM EDT81.5018.500.000.000.00-100.00%
GME220527C000820002022-05-24 3:07PM EDT82.008.260.000.000.00-300.00%
GME220527C000825002022-05-25 10:14AM EDT82.5013.000.000.000.00-200.00%
GME220527C000830002022-05-25 11:01AM EDT83.0017.000.000.000.00-200.00%
GME220527C000835002022-05-25 9:33AM EDT83.509.610.000.000.00-300.00%
GME220527C000840002022-05-25 11:31AM EDT84.0017.250.000.000.00-200.00%
GME220527C000850002022-05-25 3:51PM EDT85.0029.430.000.000.00-4900.00%
GME220527C000860002022-05-25 11:47AM EDT86.0013.000.000.000.00-600.00%
GME220527C000865002022-05-25 3:18PM EDT86.5026.500.000.000.00-4100.00%
GME220527C000870002022-05-25 1:51PM EDT87.0025.900.000.000.00-1700.00%
GME220527C000875002022-05-25 12:49PM EDT87.5018.600.000.000.00-200.00%
GME220527C000880002022-05-25 3:35PM EDT88.0024.250.000.000.00-6400.00%
GME220527C000885002022-05-25 3:10PM EDT88.5024.000.000.000.00-4300.00%
GME220527C000890002022-05-25 3:58PM EDT89.0025.100.000.000.00-10000.00%
GME220527C000900002022-05-25 3:57PM EDT90.0024.750.000.000.00-1,29600.00%
GME220527C000910002022-05-25 3:45PM EDT91.0022.720.000.000.00-16400.00%
GME220527C000920002022-05-25 3:52PM EDT92.0022.050.000.000.00-35300.00%
GME220527C000925002022-05-25 3:15PM EDT92.5021.770.000.000.00-17800.00%
GME220527C000930002022-05-25 3:57PM EDT93.0021.500.000.000.00-25500.00%
GME220527C000940002022-05-25 3:52PM EDT94.0020.000.000.000.00-22900.00%
GME220527C000950002022-05-25 3:58PM EDT95.0021.800.000.000.00-1,94300.00%
GME220527C000960002022-05-25 3:06PM EDT96.0017.500.000.000.00-42600.00%
GME220527C000970002022-05-25 3:58PM EDT97.0018.000.000.000.00-40500.00%
GME220527C000975002022-05-25 3:59PM EDT97.5018.000.000.000.00-13000.00%
GME220527C000980002022-05-25 3:59PM EDT98.0017.000.000.000.00-39600.00%
GME220527C000990002022-05-25 3:59PM EDT99.0017.000.000.000.00-51300.00%
GME220527C001000002022-05-25 3:59PM EDT100.0016.130.000.000.00-7,73500.00%
GME220527C001010002022-05-25 3:58PM EDT101.0015.250.000.000.00-60600.00%
GME220527C001020002022-05-25 3:58PM EDT102.0014.250.000.000.00-2,61500.00%
GME220527C001030002022-05-25 3:59PM EDT103.0013.000.000.000.00-1,75800.00%
GME220527C001040002022-05-25 3:48PM EDT104.0012.000.000.000.00-71600.00%
GME220527C001050002022-05-25 3:59PM EDT105.0012.140.000.000.00-6,56400.00%
GME220527C001060002022-05-25 3:46PM EDT106.0010.180.000.000.00-1,20700.00%
GME220527C001070002022-05-25 3:59PM EDT107.0010.600.000.000.00-84700.00%
GME220527C001080002022-05-25 3:57PM EDT108.0010.000.000.000.00-43700.00%
GME220527C001090002022-05-25 3:59PM EDT109.009.520.000.000.00-90000.00%
GME220527C001100002022-05-25 3:59PM EDT110.008.910.000.000.00-11,14000.00%
GME220527C001110002022-05-25 3:59PM EDT111.008.500.000.000.00-98800.00%
GME220527C001120002022-05-25 3:58PM EDT112.008.000.000.000.00-1,59500.00%
GME220527C001130002022-05-25 3:59PM EDT113.007.500.000.000.00-1,84900.00%
GME220527C001140002022-05-25 3:59PM EDT114.006.830.000.000.00-1,14700.00%
GME220527C001150002022-05-25 3:59PM EDT115.006.530.000.000.00-5,56200.00%
GME220527C001160002022-05-25 3:59PM EDT116.005.950.000.000.00-80803.13%
GME220527C001170002022-05-25 3:59PM EDT117.005.950.000.000.00-58006.25%
GME220527C001180002022-05-25 3:59PM EDT118.005.370.000.000.00-46306.25%
GME220527C001190002022-05-25 3:59PM EDT119.004.940.000.000.00-452012.50%
GME220527C001200002022-05-25 3:59PM EDT120.004.500.000.000.00-11,088012.50%
GME220527C001210002022-05-25 3:59PM EDT121.004.380.000.000.00-685012.50%
GME220527C001220002022-05-25 3:57PM EDT122.004.400.000.000.00-321025.00%
GME220527C001230002022-05-25 3:59PM EDT123.003.900.000.000.00-217025.00%
GME220527C001240002022-05-25 3:52PM EDT124.003.050.000.000.00-162025.00%
GME220527C001250002022-05-25 3:59PM EDT125.003.400.000.000.00-4,947025.00%
GME220527C001260002022-05-25 3:59PM EDT126.003.200.000.000.00-222025.00%
GME220527C001270002022-05-25 3:59PM EDT127.003.000.000.000.00-635025.00%
GME220527C001300002022-05-25 3:59PM EDT130.002.360.000.000.00-4,253050.00%
GME220527C001350002022-05-25 3:59PM EDT135.001.810.000.000.00-1,239050.00%
GME220527C001400002022-05-25 3:59PM EDT140.001.310.000.000.00-2,976050.00%
GME220527C001450002022-05-25 3:59PM EDT145.001.150.000.000.00-1,058050.00%
GME220527C001500002022-05-25 3:59PM EDT150.000.930.000.000.00-8,598050.00%
GME220527C001550002022-05-25 3:59PM EDT155.000.850.000.000.00-743050.00%
GME220527C001600002022-05-25 3:59PM EDT160.000.690.000.000.00-2,015050.00%
GME220527C001650002022-05-25 3:59PM EDT165.000.640.000.000.00-401050.00%
GME220527C001700002022-05-25 3:58PM EDT170.000.530.000.000.00-573050.00%
GME220527C001750002022-05-25 3:59PM EDT175.000.500.000.000.00-1,338050.00%
GME220527C001800002022-05-25 3:59PM EDT180.000.440.000.000.00-1,343050.00%
GME220527C001850002022-05-25 3:59PM EDT185.000.360.000.000.00-699050.00%
GME220527C001900002022-05-25 3:59PM EDT190.000.350.000.000.00-268050.00%
GME220527C001950002022-05-25 3:59PM EDT195.000.340.000.000.00-151050.00%
GME220527C002000002022-05-25 3:59PM EDT200.000.320.000.000.00-11,713050.00%
GME220527C002050002022-05-25 3:54PM EDT205.000.230.000.000.00-447050.00%
GME220527C002100002022-05-25 3:17PM EDT210.000.220.000.000.00-280050.00%
GME220527C002150002022-05-25 3:59PM EDT215.000.200.000.000.00-72050.00%
GME220527C002200002022-05-25 3:51PM EDT220.000.170.000.000.00-110050.00%
GME220527C002250002022-05-25 3:58PM EDT225.000.180.000.000.00-530050.00%
GME220527C002300002022-05-25 3:59PM EDT230.000.180.000.000.00-187050.00%
GME220527C002350002022-05-25 3:36PM EDT235.000.130.000.000.00-210050.00%
GME220527C002400002022-05-25 3:59PM EDT240.000.150.000.000.00-91050.00%
GME220527C002450002022-05-25 3:59PM EDT245.000.150.000.000.00-51050.00%
GME220527C002500002022-05-25 3:59PM EDT250.000.150.000.000.00-4,563050.00%
GME220527C002550002022-05-25 3:59PM EDT255.000.150.000.000.00-271050.00%
GME220527C002600002022-05-25 3:59PM EDT260.000.140.000.000.00-146050.00%
GME220527C002650002022-05-25 2:19PM EDT265.000.110.000.000.00-19050.00%
GME220527C002700002022-05-25 3:48PM EDT270.000.090.000.000.00-52050.00%
GME220527C002750002022-05-25 2:54PM EDT275.000.080.000.000.00-63050.00%
GME220527C002800002022-05-25 3:58PM EDT280.000.100.000.000.00-160050.00%
GME220527C002850002022-05-25 3:55PM EDT285.000.150.000.000.00-35050.00%
GME220527C002900002022-05-25 3:18PM EDT290.000.090.000.000.00-27050.00%
GME220527C002950002022-05-25 3:48PM EDT295.000.070.000.000.00-185050.00%
GME220527C003000002022-05-25 3:59PM EDT300.000.100.000.000.00-2,295050.00%
GME220527C003050002022-05-25 3:51PM EDT305.000.060.000.000.00-333050.00%
GME220527C003100002022-05-25 3:59PM EDT310.000.060.000.000.00-2,090050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME220527P000200002022-05-25 3:59PM EDT20.000.010.000.000.00-129050.00%
GME220527P000300002022-05-25 3:26PM EDT30.000.020.000.000.00-260050.00%
GME220527P000400002022-05-25 3:51PM EDT40.000.030.000.000.00-291050.00%
GME220527P000450002022-05-25 3:15PM EDT45.000.040.000.000.00-278050.00%
GME220527P000500002022-05-25 3:54PM EDT50.000.040.000.000.00-672050.00%
GME220527P000550002022-05-25 3:15PM EDT55.000.060.000.000.00-132050.00%
GME220527P000600002022-05-25 3:38PM EDT60.000.080.000.000.00-625050.00%
GME220527P000610002022-05-25 3:41PM EDT61.000.140.000.000.00-37050.00%
GME220527P000620002022-05-25 3:12PM EDT62.000.100.000.000.00-30050.00%
GME220527P000630002022-05-25 3:55PM EDT63.000.120.000.000.00-82050.00%
GME220527P000640002022-05-25 3:51PM EDT64.000.100.000.000.00-430100.00%
GME220527P000650002022-05-25 3:58PM EDT65.000.120.000.000.00-791050.00%
GME220527P000660002022-05-25 2:54PM EDT66.000.130.000.000.00-171050.00%
GME220527P000670002022-05-25 3:45PM EDT67.000.140.000.000.00-80050.00%
GME220527P000680002022-05-25 3:08PM EDT68.000.140.000.000.00-26050.00%
GME220527P000690002022-05-25 2:58PM EDT69.000.160.000.000.00-61050.00%
GME220527P000700002022-05-25 3:57PM EDT70.000.180.000.000.00-937050.00%
GME220527P000710002022-05-25 2:51PM EDT71.000.180.000.000.00-14050.00%
GME220527P000720002022-05-25 3:08PM EDT72.000.190.000.000.00-426050.00%
GME220527P000730002022-05-25 1:46PM EDT73.000.260.000.000.00-30050.00%
GME220527P000740002022-05-25 3:40PM EDT74.000.210.000.000.00-713050.00%
GME220527P000750002022-05-25 3:58PM EDT75.000.220.000.000.00-1,086050.00%
GME220527P000760002022-05-25 3:48PM EDT76.000.200.000.000.00-14050.00%
GME220527P000770002022-05-25 3:58PM EDT77.000.260.000.000.00-86050.00%
GME220527P000780002022-05-25 3:20PM EDT78.000.270.000.000.00-43050.00%
GME220527P000785002022-05-25 3:42PM EDT78.500.260.000.000.00-14050.00%
GME220527P000790002022-05-25 3:40PM EDT79.000.280.000.000.00-143050.00%
GME220527P000800002022-05-25 3:59PM EDT80.000.320.000.000.00-2,172050.00%
GME220527P000810002022-05-25 3:55PM EDT81.000.300.000.000.00-182050.00%
GME220527P000815002022-05-25 3:54PM EDT81.500.290.000.000.00-35050.00%
GME220527P000820002022-05-25 3:55PM EDT82.000.320.000.000.00-88050.00%
GME220527P000825002022-05-25 2:30PM EDT82.500.410.000.000.00-267050.00%
GME220527P000830002022-05-25 3:58PM EDT83.000.360.000.000.00-116050.00%
GME220527P000835002022-05-25 3:29PM EDT83.500.410.000.000.00-54050.00%
GME220527P000840002022-05-25 3:33PM EDT84.000.400.000.000.00-196050.00%
GME220527P000850002022-05-25 3:59PM EDT85.000.410.000.000.00-2,205050.00%
GME220527P000860002022-05-25 3:58PM EDT86.000.450.000.000.00-297050.00%
GME220527P000865002022-05-25 3:48PM EDT86.500.510.000.000.00-104050.00%
GME220527P000870002022-05-25 3:56PM EDT87.000.490.000.000.00-395050.00%
GME220527P000875002022-05-25 3:57PM EDT87.500.540.000.000.00-187050.00%
GME220527P000880002022-05-25 3:58PM EDT88.000.530.000.000.00-547050.00%
GME220527P000885002022-05-25 3:37PM EDT88.500.570.000.000.00-203050.00%
GME220527P000890002022-05-25 3:58PM EDT89.000.590.000.000.00-465050.00%
GME220527P000900002022-05-25 3:59PM EDT90.000.630.000.000.00-8,104050.00%
GME220527P000910002022-05-25 3:59PM EDT91.000.700.000.000.00-309050.00%
GME220527P000920002022-05-25 3:56PM EDT92.000.750.000.000.00-756050.00%
GME220527P000925002022-05-25 3:54PM EDT92.500.780.000.000.00-143050.00%
GME220527P000930002022-05-25 3:59PM EDT93.000.800.000.000.00-436050.00%
GME220527P000940002022-05-25 3:59PM EDT94.000.900.000.000.00-421050.00%
GME220527P000950002022-05-25 3:59PM EDT95.000.980.000.000.00-2,984050.00%
GME220527P000960002022-05-25 3:59PM EDT96.001.120.000.000.00-1,654050.00%
GME220527P000970002022-05-25 3:56PM EDT97.001.200.000.000.00-463050.00%
GME220527P000975002022-05-25 3:59PM EDT97.501.310.000.000.00-277050.00%
GME220527P000980002022-05-25 3:58PM EDT98.001.360.000.000.00-883050.00%
GME220527P000990002022-05-25 3:59PM EDT99.001.400.000.000.00-683050.00%
GME220527P001000002022-05-25 3:59PM EDT100.001.700.000.000.00-8,042050.00%
GME220527P001010002022-05-25 3:59PM EDT101.001.800.000.000.00-440050.00%
GME220527P001020002022-05-25 3:59PM EDT102.002.060.000.000.00-952050.00%
GME220527P001030002022-05-25 3:58PM EDT103.002.320.000.000.00-669025.00%
GME220527P001040002022-05-25 3:59PM EDT104.002.630.000.000.00-368025.00%
GME220527P001050002022-05-25 3:59PM EDT105.002.900.000.000.00-1,993025.00%
GME220527P001060002022-05-25 3:58PM EDT106.003.210.000.000.00-434025.00%
GME220527P001070002022-05-25 3:58PM EDT107.003.700.000.000.00-317025.00%
GME220527P001080002022-05-25 3:59PM EDT108.003.880.000.000.00-413025.00%
GME220527P001090002022-05-25 3:59PM EDT109.004.250.000.000.00-902025.00%
GME220527P001100002022-05-25 3:59PM EDT110.004.600.000.000.00-1,964012.50%
GME220527P001110002022-05-25 3:59PM EDT111.004.860.000.000.00-313012.50%
GME220527P001120002022-05-25 3:59PM EDT112.005.540.000.000.00-440012.50%
GME220527P001130002022-05-25 3:58PM EDT113.006.100.000.000.00-21606.25%
GME220527P001140002022-05-25 3:59PM EDT114.006.450.000.000.00-12003.13%
GME220527P001150002022-05-25 3:59PM EDT115.007.260.000.000.00-80200.78%
GME220527P001160002022-05-25 3:52PM EDT116.007.800.000.000.00-3900.00%
GME220527P001180002022-05-25 3:27PM EDT118.0010.450.000.000.00-1000.00%
GME220527P001200002022-05-25 3:59PM EDT120.0010.380.000.000.00-29200.00%
GME220527P001230002022-05-20 3:20PM EDT123.0031.060.000.000.00-400.00%
GME220527P001250002022-05-25 3:58PM EDT125.0014.120.000.000.00-4300.00%
GME220527P001300002022-05-25 3:50PM EDT130.0018.250.000.000.00-17100.00%
GME220527P001350002022-05-25 3:57PM EDT135.0022.800.000.000.00-1700.00%
GME220527P001400002022-05-25 3:18PM EDT140.0029.660.000.000.00-2500.00%
GME220527P001450002022-05-25 12:05PM EDT145.0044.800.000.000.00-400.00%
GME220527P001500002022-05-25 3:19PM EDT150.0039.300.000.000.00-1500.00%
GME220527P001550002022-05-24 9:58AM EDT155.0064.340.000.000.00-100.00%
GME220527P001600002022-05-25 3:57PM EDT160.0046.980.000.000.00-400.00%
GME220527P001650002022-05-25 1:13PM EDT165.0058.420.000.000.00-300.00%
GME220527P001700002022-05-25 11:47AM EDT170.0071.800.000.000.00-500.00%
GME220527P001750002022-05-25 12:52PM EDT175.0070.220.000.000.00-200.00%
GME220527P001800002022-05-25 10:53AM EDT180.0081.870.000.000.00-400.00%
GME220527P001850002022-05-25 1:05PM EDT185.0079.500.000.000.00-200.00%
GME220527P001900002022-05-20 2:52PM EDT190.0098.200.000.000.00-300.00%
GME220527P001950002022-05-25 10:01AM EDT195.00103.730.000.000.00-500.00%
GME220527P002000002022-05-25 10:11AM EDT200.00106.250.000.000.00-200.00%
GME220527P002050002022-05-25 9:47AM EDT205.00113.970.000.000.00-100.00%
GME220527P002100002022-05-25 10:52AM EDT210.00112.300.000.000.00-200.00%
GME220527P002200002022-05-25 1:30PM EDT220.00109.830.000.000.00-1200.00%
GME220527P002250002022-04-19 3:30PM EDT225.0078.51125.15128.600.00--11,182.81%
GME220527P002300002022-05-16 12:06AM EDT230.00134.490.000.000.00-100.00%
GME220527P002400002022-05-23 1:09PM EDT240.00143.850.000.000.00-200.00%