UK markets open in 1 minute

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.91+0.60 (+4.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME201023C000015002020-10-19 12:10AM EDT1.5011.750.000.000.00---0.00%
GME201023C000025002020-10-12 3:30PM EDT2.509.060.000.000.00-2400.00%
GME201023C000030002020-10-16 12:19PM EDT3.0010.200.000.000.00-200.00%
GME201023C000040002020-09-21 12:09AM EDT4.005.170.000.000.00--00.00%
GME201023C000045002020-10-08 3:44PM EDT4.507.950.000.000.00-200.00%
GME201023C000050002020-09-10 11:53AM EDT5.001.966.507.650.00--00.00%
GME201023C000055002020-09-21 12:09AM EDT5.503.550.000.000.00--00.00%
GME201023C000060002020-10-19 2:21PM EDT6.008.280.000.000.00-700.00%
GME201023C000065002020-10-16 10:22AM EDT6.507.460.000.000.00-400.00%
GME201023C000070002020-10-19 3:58PM EDT7.006.900.000.000.00-6500.00%
GME201023C000075002020-10-15 3:37PM EDT7.506.500.000.000.00-100.00%
GME201023C000080002020-10-19 9:38AM EDT8.006.000.000.000.00-400.00%
GME201023C000085002020-10-19 2:05PM EDT8.505.700.000.000.00-1700.00%
GME201023C000090002020-10-19 3:08PM EDT9.005.100.000.000.00-6300.00%
GME201023C000095002020-10-19 2:47PM EDT9.504.710.000.000.00-6700.00%
GME201023C000100002020-10-19 2:33PM EDT10.004.000.000.000.00-6700.00%
GME201023C000105002020-10-19 2:32PM EDT10.503.850.000.000.00-5400.00%
GME201023C000110002020-10-19 3:55PM EDT11.002.920.000.000.00-14300.00%
GME201023C000115002020-10-19 3:38PM EDT11.502.530.000.000.00-21000.00%
GME201023C000120002020-10-19 3:41PM EDT12.002.060.000.000.00-36200.00%
GME201023C000125002020-10-19 3:51PM EDT12.501.650.000.000.00-48600.00%
GME201023C000130002020-10-19 3:47PM EDT13.001.320.000.000.00-75700.00%
GME201023C000135002020-10-19 3:56PM EDT13.501.030.000.000.00-4,47600.00%
GME201023C000140002020-10-19 3:59PM EDT14.000.810.000.000.00-5,80703.13%
GME201023C000145002020-10-19 3:59PM EDT14.500.620.000.000.00-4,504012.50%
GME201023C000150002020-10-19 3:59PM EDT15.000.490.000.000.00-9,516025.00%
GME201023C000155002020-10-19 3:53PM EDT15.500.370.000.000.00-1,024025.00%
GME201023C000160002020-10-19 3:59PM EDT16.000.300.000.000.00-2,534050.00%
GME201023C000165002020-10-19 3:53PM EDT16.500.250.000.000.00-395050.00%
GME201023C000170002020-10-19 3:59PM EDT17.000.190.000.000.00-1,199050.00%
GME201023C000175002020-10-19 3:45PM EDT17.500.170.000.000.00-236050.00%
GME201023C000180002020-10-19 3:59PM EDT18.000.110.000.000.00-1,793050.00%
GME201023C000185002020-10-19 3:57PM EDT18.500.100.000.000.00-222050.00%
GME201023C000190002020-10-19 3:58PM EDT19.000.090.000.000.00-322050.00%
GME201023C000195002020-10-19 3:29PM EDT19.500.090.000.000.00-135050.00%
GME201023C000200002020-10-19 3:59PM EDT20.000.050.000.000.00-3,115050.00%
GME201023C000210002020-10-19 3:59PM EDT21.000.040.000.000.00-635050.00%
GME201023C000220002020-10-19 3:55PM EDT22.000.040.000.000.00-3,079050.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME201023P000035002020-09-14 11:19AM EDT3.500.490.000.020.00-11550.00%
GME201023P000040002020-10-13 12:44PM EDT4.000.020.000.000.00-1050.00%
GME201023P000045002020-09-22 12:13PM EDT4.500.300.000.000.00-800050.00%
GME201023P000050002020-10-12 9:30AM EDT5.000.010.000.000.00-1050.00%
GME201023P000055002020-10-14 10:00AM EDT5.500.020.000.000.00-15050.00%
GME201023P000060002020-10-09 2:50PM EDT6.000.040.000.000.00-10100.00%
GME201023P000065002020-10-09 1:52PM EDT6.500.010.000.000.00-1050.00%
GME201023P000070002020-10-16 3:55PM EDT7.000.010.000.000.00-146050.00%
GME201023P000075002020-10-19 2:30PM EDT7.500.010.000.000.00-8050.00%
GME201023P000080002020-10-19 1:26PM EDT8.000.010.000.000.00-52050.00%
GME201023P000085002020-10-19 2:33PM EDT8.500.010.000.000.00-23050.00%
GME201023P000090002020-10-19 3:49PM EDT9.000.010.000.000.00-617050.00%
GME201023P000095002020-10-19 3:18PM EDT9.500.010.000.000.00-163050.00%
GME201023P000100002020-10-19 3:34PM EDT10.000.020.000.000.00-363050.00%
GME201023P000105002020-10-19 3:19PM EDT10.500.020.000.000.00-1,092050.00%
GME201023P000110002020-10-19 3:54PM EDT11.000.050.000.000.00-688050.00%
GME201023P000115002020-10-19 3:55PM EDT11.500.100.000.000.00-1,025050.00%
GME201023P000120002020-10-19 3:59PM EDT12.000.190.000.000.00-2,780050.00%
GME201023P000125002020-10-19 3:56PM EDT12.500.310.000.000.00-1,314025.00%
GME201023P000130002020-10-19 3:58PM EDT13.000.470.000.000.00-2,334025.00%
GME201023P000135002020-10-19 3:54PM EDT13.500.710.000.000.00-2,157012.50%
GME201023P000140002020-10-19 3:59PM EDT14.000.910.000.000.00-2,47800.00%
GME201023P000145002020-10-19 3:40PM EDT14.501.300.000.000.00-92300.00%
GME201023P000150002020-10-19 3:41PM EDT15.001.650.000.000.00-59700.00%
GME201023P000155002020-10-19 2:38PM EDT15.501.830.000.000.00-2600.00%
GME201023P000160002020-10-19 3:58PM EDT16.002.460.000.000.00-4700.00%
GME201023P000165002020-10-19 3:49PM EDT16.502.900.000.000.00-1200.00%
GME201023P000170002020-10-19 1:46PM EDT17.003.150.000.000.00-100.00%
GME201023P000175002020-10-19 1:10PM EDT17.503.550.000.000.00-100.00%
GME201023P000180002020-10-19 1:48PM EDT18.004.100.000.000.00-1000.00%
GME201023P000185002020-10-16 12:23PM EDT18.505.630.000.000.00-1300.00%
GME201023P000190002020-10-19 10:27AM EDT19.005.500.000.000.00-100.00%
GME201023P000195002020-10-19 12:10AM EDT19.506.400.000.000.00--00.00%
GME201023P000200002020-10-19 2:59PM EDT20.006.050.000.000.00-10800.00%
GME201023P000210002020-10-19 12:10AM EDT21.007.750.000.000.00--00.00%
GME201023P000220002020-10-19 2:08PM EDT22.007.900.000.000.00-300.00%