New Zealand markets open in 9 hours 46 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.93+0.77 (+7.58%)
At close: 04:00PM EDT
10.95 +0.02 (+0.18%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240426C000025002024-04-18 9:49AM EDT2.507.850.000.000.00-1380.00%
GME240426C000050002024-03-22 10:40AM EDT5.008.674.955.550.00-210.00%
GME240426C000065002024-04-19 2:43PM EDT6.503.900.000.000.00-220.00%
GME240426C000080002024-04-17 2:49PM EDT8.002.520.000.000.00-110.00%
GME240426C000090002024-04-24 2:07PM EDT9.001.490.000.000.00-31360.00%
GME240426C000095002024-04-24 1:18PM EDT9.501.000.000.000.00-13180.00%
GME240426C000100002024-04-24 3:59PM EDT10.000.940.000.000.00-1,3262,1100.00%
GME240426C000105002024-04-24 3:59PM EDT10.500.550.000.000.00-7,3214,1010.00%
GME240426C000110002024-04-24 3:59PM EDT11.000.300.000.000.00-13,9128,1963.13%
GME240426C000115002024-04-24 3:59PM EDT11.500.180.000.000.00-4,2304,29025.00%
GME240426C000120002024-04-24 3:59PM EDT12.000.110.000.000.00-4,6986,12550.00%
GME240426C000125002024-04-24 3:59PM EDT12.500.070.000.000.00-9461,49850.00%
GME240426C000130002024-04-24 3:59PM EDT13.000.060.000.000.00-9013,84150.00%
GME240426C000135002024-04-24 3:59PM EDT13.500.040.000.000.00-3161,13450.00%
GME240426C000140002024-04-24 3:59PM EDT14.000.040.000.000.00-1,7753,24650.00%
GME240426C000145002024-04-24 3:35PM EDT14.500.030.000.000.00-2526450.00%
GME240426C000150002024-04-24 3:55PM EDT15.000.040.000.000.00-3372,27550.00%
GME240426C000155002024-04-24 3:50PM EDT15.500.020.000.000.00-9727550.00%
GME240426C000160002024-04-24 3:52PM EDT16.000.020.000.000.00-1681,48150.00%
GME240426C000165002024-04-24 3:58PM EDT16.500.020.000.000.00-11146450.00%
GME240426C000170002024-04-24 3:55PM EDT17.000.010.000.000.00-9341550.00%
GME240426C000175002024-04-24 3:59PM EDT17.500.010.000.000.00-117550.00%
GME240426C000180002024-04-24 3:57PM EDT18.000.010.000.000.00-61,58450.00%
GME240426C000185002024-04-24 12:43PM EDT18.500.010.000.000.00-178050.00%
GME240426C000190002024-04-24 3:55PM EDT19.000.010.000.000.00-3322550.00%
GME240426C000195002024-04-23 9:36AM EDT19.500.010.000.000.00-561100.00%
GME240426C000200002024-04-24 3:59PM EDT20.000.010.000.000.00-951,28250.00%
GME240426C000205002024-04-22 10:06AM EDT20.500.010.000.000.00-43445050.00%
GME240426C000210002024-04-24 3:53PM EDT21.000.010.000.000.00-3975450.00%
GME240426C000220002024-04-23 9:30AM EDT22.000.010.000.000.00-11,14950.00%
GME240426C000225002024-04-22 10:16AM EDT22.500.010.000.000.00-126150.00%
GME240426C000230002024-04-19 3:38PM EDT23.000.010.000.000.00-3929550.00%
GME240426C000240002024-04-22 9:38AM EDT24.000.010.000.000.00-207950.00%
GME240426C000250002024-04-22 3:48PM EDT25.000.010.000.000.00-21,17350.00%
GME240426C000300002024-04-24 3:35PM EDT30.000.010.000.000.00-23,38850.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240426P000050002024-04-19 10:11AM EDT5.000.060.000.000.00-11950.00%
GME240426P000055002024-04-15 3:47PM EDT5.500.010.000.000.00--150.00%
GME240426P000060002024-04-15 11:18AM EDT6.000.010.000.000.00--6100.00%
GME240426P000070002024-04-19 2:47PM EDT7.000.020.000.000.00-9020150.00%
GME240426P000075002024-04-22 12:57PM EDT7.500.010.000.000.00-4375950.00%
GME240426P000080002024-04-23 12:23PM EDT8.000.010.000.000.00-164950.00%
GME240426P000085002024-04-23 2:24PM EDT8.500.010.000.000.00-4713350.00%
GME240426P000090002024-04-24 3:50PM EDT9.000.010.000.000.00-291,63350.00%
GME240426P000095002024-04-24 3:54PM EDT9.500.010.000.000.00-29086850.00%
GME240426P000100002024-04-24 3:59PM EDT10.000.040.000.000.00-2,1223,87725.00%
GME240426P000105002024-04-24 3:59PM EDT10.500.140.000.000.00-1,6371,54912.50%
GME240426P000110002024-04-24 3:59PM EDT11.000.390.000.000.00-3478250.00%
GME240426P000115002024-04-24 3:46PM EDT11.500.810.000.000.00-634770.00%
GME240426P000120002024-04-24 3:59PM EDT12.000.950.000.000.00-631,1630.00%
GME240426P000125002024-04-24 3:43PM EDT12.501.820.000.000.00-29800.00%
GME240426P000130002024-04-24 3:34PM EDT13.002.920.000.000.00-163400.00%
GME240426P000135002024-04-24 3:36PM EDT13.503.180.000.000.00-21410.00%
GME240426P000140002024-04-24 3:08PM EDT14.003.800.000.000.00-8640.00%
GME240426P000145002024-04-24 3:09PM EDT14.504.210.000.000.00-110.00%
GME240426P000150002024-04-24 3:40PM EDT15.004.380.000.000.00-4490.00%
GME240426P000155002024-03-28 2:53PM EDT15.503.150.000.000.00-2300.00%
GME240426P000160002024-04-24 2:12PM EDT16.005.460.000.000.00-160.00%
GME240426P000165002024-04-24 2:11PM EDT16.506.350.000.000.00-120.00%
GME240426P000170002024-04-24 12:42PM EDT17.006.480.000.000.00-1000.00%
GME240426P000175002024-04-18 10:19AM EDT17.507.170.000.000.00-100.00%
GME240426P000190002024-03-27 9:34AM EDT19.006.300.000.000.00-440.00%
GME240426P000200002024-04-01 10:10AM EDT20.008.030.000.000.00-200.00%
GME240426P000205002024-03-27 10:23AM EDT20.507.150.000.000.00-100.00%
GME240426P000220002024-03-28 2:17PM EDT22.009.600.000.000.00-200.00%