Singapore markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.36-1.43 (-5.77%)
As of 12:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME221209C000050002022-12-08 2:29PM EST5.0019.6518.1020.400.00-202,681.25%
GME221209C000160002022-12-08 10:24AM EST16.008.057.109.250.00-34807.03%
GME221209C000170002022-12-08 9:48AM EST17.005.306.158.400.00-12750.00%
GME221209C000180002022-12-09 10:14AM EST18.005.665.157.05+0.86+17.92%517603.91%
GME221209C000190002022-12-08 11:30AM EST19.004.764.155.700.00-1211465.63%
GME221209C000200002022-12-09 10:44AM EST20.003.503.254.00-0.90-20.45%150291.41%
GME221209C000205002022-12-09 10:07AM EST20.503.482.664.00-0.07-1.97%1117324.22%
GME221209C000210002022-12-09 10:35AM EST21.002.552.212.99-0.95-27.14%2262218.75%
GME221209C000220002022-12-09 11:13AM EST22.001.601.371.70-1.17-42.24%43730134.38%
GME221209C000225002022-12-09 11:24AM EST22.501.230.931.20-1.09-46.98%491,219110.16%
GME221209C000230002022-12-09 11:42AM EST23.000.590.570.72-1.26-68.11%4422,72291.41%
GME221209C000235002022-12-09 11:46AM EST23.500.270.200.24-1.13-80.71%6851,32858.20%
GME221209C000240002022-12-09 11:47AM EST24.000.070.070.10-0.95-93.14%2,711061.33%
GME221209C000245002022-12-09 11:47AM EST24.500.030.030.04-0.70-95.89%1,1081,20167.19%
GME221209C000250002022-12-09 11:47AM EST25.000.010.010.02-0.45-97.83%3,075073.44%
GME221209C000255002022-12-09 11:32AM EST25.500.010.010.02-0.26-96.30%1,0372,36490.63%
GME221209C000260002022-12-09 11:46AM EST26.000.010.010.02-0.16-94.12%1,1704,431106.25%
GME221209C000265002022-12-09 11:40AM EST26.500.010.010.02-0.09-90.00%2850121.88%
GME221209C000270002022-12-09 11:47AM EST27.000.010.010.02-0.06-85.71%1,1656,880137.50%
GME221209C000275002022-12-09 11:43AM EST27.500.010.010.02-0.04-80.00%2111,808153.13%
GME221209C000280002022-12-09 11:46AM EST28.000.010.000.01-0.04-80.00%7720143.75%
GME221209C000285002022-12-09 11:27AM EST28.500.020.010.02-0.02-50.00%1771,155181.25%
GME221209C000290002022-12-09 11:31AM EST29.000.020.000.01-0.02-50.00%1112,394168.75%
GME221209C000295002022-12-09 11:27AM EST29.500.020.010.02-0.01-33.33%87666206.25%
GME221209C000300002022-12-09 11:35AM EST30.000.010.000.01-0.02-66.67%93910,780187.50%
GME221209C000305002022-12-09 11:32AM EST30.500.010.000.01-0.02-66.67%470200.00%
GME221209C000310002022-12-09 11:39AM EST31.000.010.000.01-0.01-50.00%350212.50%
GME221209C000315002022-12-09 11:29AM EST31.500.010.000.02-0.01-50.00%8561237.50%
GME221209C000320002022-12-09 11:31AM EST32.000.020.000.010.00-681,597231.25%
GME221209C000325002022-12-09 10:51AM EST32.500.030.000.02+0.01+50.00%30262.50%
GME221209C000330002022-12-08 3:54PM EST33.000.010.000.01-0.01-50.00%11,070250.00%
GME221209C000335002022-12-08 3:58PM EST33.500.020.000.010.00-158495262.50%
GME221209C000340002022-12-09 10:38AM EST34.000.010.000.01-0.02-66.67%22863275.00%
GME221209C000345002022-12-09 9:30AM EST34.500.010.000.01-0.01-50.00%10275.00%
GME221209C000350002022-12-09 11:32AM EST35.000.010.000.01-0.01-50.00%830287.50%
GME221209C000355002022-12-09 9:54AM EST35.500.010.000.010.00-50227300.00%
GME221209C000360002022-12-09 10:10AM EST36.000.010.000.01-0.01-50.00%170300.00%
GME221209C000370002022-12-09 9:44AM EST37.000.010.000.01-0.02-66.67%140325.00%
GME221209C000380002022-12-09 10:36AM EST38.000.010.000.010.00-10337.50%
GME221209C000390002022-12-09 10:17AM EST39.000.010.000.01-0.01-50.00%21,535350.00%
GME221209C000400002022-12-09 9:51AM EST40.000.010.000.000.00-124050.00%
GME221209C000410002022-12-08 12:50PM EST41.000.010.000.010.00-430387.50%
GME221209C000420002022-12-08 3:11PM EST42.000.010.000.010.00-105533400.00%
GME221209C000430002022-12-08 2:30PM EST43.000.020.000.010.00-210412.50%
GME221209C000440002022-12-09 11:23AM EST44.000.010.000.010.00-21,325425.00%
GME221209C000450002022-12-09 10:09AM EST45.000.010.000.01-0.02-66.67%2897437.50%
GME221209C000460002022-12-08 9:47AM EST46.000.010.000.010.00-100450.00%
GME221209C000470002022-12-08 9:56AM EST47.000.010.000.010.00-17334475.00%
GME221209C000480002022-12-08 9:40AM EST48.000.010.000.010.00-210475.00%
GME221209C000490002022-12-08 9:40AM EST49.000.010.000.010.00-176375487.50%
GME221209C000500002022-12-09 10:10AM EST50.000.010.000.010.00-11,486500.00%
GME221209C000510002022-12-07 3:58PM EST51.000.040.000.010.00-145181512.50%
GME221209C000520002022-12-08 10:06AM EST52.000.010.000.010.00-200525.00%
GME221209C000530002022-12-08 10:30AM EST53.000.010.000.010.00-3771537.50%
GME221209C000540002022-12-07 3:56PM EST54.000.020.000.010.00-117460550.00%
GME221209C000550002022-12-07 3:59PM EST55.000.030.000.010.00-32462550.00%
GME221209C000600002022-12-08 9:59AM EST60.000.010.000.010.00-13378600.00%
GME221209C000650002022-12-08 9:46AM EST65.000.010.000.010.00-132,056650.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME221209P000050002022-12-07 3:57PM EST5.000.010.000.010.00-13321,050.00%
GME221209P000100002022-12-07 3:57PM EST10.000.010.000.010.00-2250600.00%
GME221209P000120002022-12-08 9:30AM EST12.000.010.000.010.00-22728475.00%
GME221209P000130002022-12-09 10:12AM EST13.000.020.000.01+0.01+100.00%4498425.00%
GME221209P000140002022-12-08 3:45PM EST14.000.010.000.010.00-110493375.00%
GME221209P000150002022-12-08 12:30PM EST15.000.010.000.010.00-13,372325.00%
GME221209P000160002022-12-09 9:56AM EST16.000.010.000.010.00-10287.50%
GME221209P000170002022-12-09 11:33AM EST17.000.010.000.010.00-10237.50%
GME221209P000175002022-12-08 3:55PM EST17.500.010.000.010.00-152694225.00%
GME221209P000180002022-12-09 9:38AM EST18.000.010.000.010.00-110200.00%
GME221209P000185002022-12-09 9:34AM EST18.500.010.000.010.00-7578187.50%
GME221209P000190002022-12-09 9:30AM EST19.000.010.010.010.00-7951,916181.25%
GME221209P000195002022-12-09 11:08AM EST19.500.010.000.01-0.01-50.00%60143.75%
GME221209P000200002022-12-09 11:44AM EST20.000.020.000.010.00-540125.00%
GME221209P000205002022-12-09 10:29AM EST20.500.010.000.010.00-21,189112.50%
GME221209P000210002022-12-09 11:44AM EST21.000.010.000.01-0.01-50.00%806,05893.75%
GME221209P000215002022-12-09 11:42AM EST21.500.010.000.01-0.02-66.67%168075.00%
GME221209P000220002022-12-09 11:42AM EST22.000.010.010.02-0.03-75.00%97820,22667.19%
GME221209P000225002022-12-09 11:44AM EST22.500.020.020.03-0.07-77.78%562052.34%
GME221209P000230002022-12-09 11:47AM EST23.000.060.060.07-0.06-50.00%2,1253,61141.41%
GME221209P000235002022-12-09 11:48AM EST23.500.250.200.23+0.06+31.58%3,3452,66530.47%
GME221209P000240002022-12-09 11:47AM EST24.000.590.550.58+0.29+96.67%2,3063,4450.00%
GME221209P000245002022-12-09 11:48AM EST24.501.060.861.10+0.56+112.00%84900.00%
GME221209P000250002022-12-09 11:47AM EST25.001.481.401.60+0.78+111.43%8133,5350.00%
GME221209P000255002022-12-09 11:37AM EST25.501.941.812.10+0.89+84.76%917420.00%
GME221209P000260002022-12-09 11:44AM EST26.002.022.022.64+0.41+25.47%561,95750.00%
GME221209P000265002022-12-09 11:37AM EST26.502.802.613.10+1.10+64.71%2600.00%
GME221209P000270002022-12-09 11:41AM EST27.003.503.303.65+1.20+52.17%1600131.25%
GME221209P000275002022-12-09 10:42AM EST27.504.053.554.25+1.18+41.11%80223.44%
GME221209P000280002022-12-09 11:14AM EST28.004.434.104.85+1.03+30.29%990285.94%
GME221209P000285002022-12-08 3:09PM EST28.504.424.355.35+0.13+3.03%1129305.47%
GME221209P000290002022-12-09 10:50AM EST29.005.445.055.75+1.04+23.64%41203275.78%
GME221209P000295002022-12-05 10:09AM EST29.503.455.706.350.00-30341.41%
GME221209P000300002022-12-09 11:03AM EST30.006.106.006.65+0.77+14.45%131182206.25%
GME221209P000305002022-12-09 10:27AM EST30.506.575.307.45-0.38-5.47%120416.41%
GME221209P000310002022-12-08 3:24PM EST31.006.746.707.900.00-618413.28%
GME221209P000315002022-12-05 9:38AM EST31.504.756.958.350.00-88407.03%
GME221209P000320002022-12-08 3:13PM EST32.007.587.458.900.00-2120445.31%
GME221209P000325002022-11-30 9:44AM EST32.507.308.109.500.00-50502.34%
GME221209P000330002022-12-09 10:25AM EST33.009.288.859.90+0.19+2.09%222475.78%
GME221209P000335002022-12-08 10:52AM EST33.509.538.0511.250.00-10764.84%
GME221209P000340002022-12-06 9:44AM EST34.009.208.5510.750.00-34418.75%
GME221209P000350002022-12-09 10:33AM EST35.0011.6011.1511.75+1.00+9.43%3869443.75%
GME221209P000360002022-12-07 2:36PM EST36.0013.5010.5513.850.00-11875.00%
GME221209P000370002022-12-07 1:16PM EST37.0014.6711.5514.850.00-21906.25%
GME221209P000380002022-12-07 12:02PM EST38.0015.3712.5514.900.00-21609.38%
GME221209P000390002022-12-08 12:19PM EST39.0014.9213.5516.400.00-22832.03%
GME221209P000400002022-12-08 9:54AM EST40.0017.0316.0017.850.00-55668.75%
GME221209P000410002022-12-06 10:04AM EST41.0016.3015.5518.850.00-201,019.14%
GME221209P000420002022-12-06 1:26PM EST42.0018.0116.5518.950.00-10725.00%
GME221209P000430002022-12-08 2:12PM EST43.0018.7017.5520.850.00-311,069.53%
GME221209P000440002022-12-06 2:53PM EST44.0020.7018.5521.850.00-701,093.36%
GME221209P000450002022-12-09 10:04AM EST45.0021.2820.6522.15-0.72-3.27%17879.69%
GME221209P000480002022-12-08 9:46AM EST48.0025.0022.550.000.00-100.00%
GME221209P000490002022-12-01 10:02AM EST49.0023.5923.5526.850.00--01,202.34%
GME221209P000510002022-11-23 1:08PM EST51.0025.0525.5528.850.00--01,241.41%