Singapore markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.09+0.89 (+3.68%)
At close: 04:00PM EDT
25.10 +0.01 (+0.04%)
Pre-market: 07:32AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240816C000030002024-06-24 3:41PM EDT3.0020.200.000.000.00-1520.00%
GME240816C000040002024-06-21 3:02PM EDT4.0019.950.000.000.00-110.00%
GME240816C000050002024-06-20 9:42AM EDT5.0019.000.000.000.00-350.00%
GME240816C000060002024-06-07 12:29PM EDT6.0029.900.000.000.00-92920.00%
GME240816C000070002024-06-27 3:12PM EDT7.0018.210.000.000.00-21120.00%
GME240816C000080002024-06-14 9:51AM EDT8.0021.000.000.000.00-1220.00%
GME240816C000090002024-06-26 12:39PM EDT9.0015.550.000.000.00-2370.00%
GME240816C000100002024-06-27 11:11AM EDT10.0015.850.000.000.00-6810.00%
GME240816C000110002024-06-27 11:19AM EDT11.0014.600.000.000.00-21380.00%
GME240816C000120002024-06-27 1:02PM EDT12.0013.370.000.000.00-21850.00%
GME240816C000130002024-06-27 11:32AM EDT13.0012.100.000.000.00-1820.00%
GME240816C000140002024-06-27 9:31AM EDT14.0010.600.000.000.00-20490.00%
GME240816C000150002024-06-27 3:59PM EDT15.0010.500.000.000.00-453420.00%
GME240816C000160002024-06-27 3:25PM EDT16.009.370.000.000.00-251330.00%
GME240816C000170002024-06-27 3:30PM EDT17.008.610.000.000.00-6950.00%
GME240816C000180002024-06-27 1:46PM EDT18.008.470.000.000.00-12380.00%
GME240816C000190002024-06-27 3:26PM EDT19.007.350.000.000.00-41530.00%
GME240816C000200002024-06-27 3:59PM EDT20.006.910.000.000.00-7394,6430.00%
GME240816C000210002024-06-27 3:09PM EDT21.006.500.000.000.00-422570.00%
GME240816C000220002024-06-27 3:56PM EDT22.006.050.000.000.00-1559450.00%
GME240816C000230002024-06-27 3:57PM EDT23.005.650.000.000.00-827040.00%
GME240816C000240002024-06-27 3:20PM EDT24.005.200.000.000.00-1498850.00%
GME240816C000250002024-06-27 3:59PM EDT25.004.950.000.000.00-9455,3530.00%
GME240816C000260002024-06-27 3:59PM EDT26.004.800.000.000.00-1901,1483.13%
GME240816C000270002024-06-27 2:46PM EDT27.004.380.000.000.00-2051,3796.25%
GME240816C000280002024-06-27 3:45PM EDT28.004.060.000.000.00-1208706.25%
GME240816C000290002024-06-27 3:45PM EDT29.004.050.000.000.00-6137812.50%
GME240816C000300002024-06-27 3:59PM EDT30.003.800.000.000.00-1,9778,18212.50%
GME240816C000310002024-06-27 2:33PM EDT31.003.650.000.000.00-5157412.50%
GME240816C000320002024-06-27 3:58PM EDT32.003.470.000.000.00-11843012.50%
GME240816C000330002024-06-27 3:17PM EDT33.003.250.000.000.00-8832312.50%
GME240816C000340002024-06-27 3:55PM EDT34.003.150.000.000.00-6032825.00%
GME240816C000350002024-06-27 3:59PM EDT35.003.050.000.000.00-2061,98025.00%
GME240816C000360002024-06-27 3:59PM EDT36.002.920.000.000.00-1695525.00%
GME240816C000370002024-06-27 3:05PM EDT37.002.850.000.000.00-927025.00%
GME240816C000380002024-06-27 3:39PM EDT38.002.640.000.000.00-4524025.00%
GME240816C000390002024-06-27 3:59PM EDT39.002.590.000.000.00-1942525.00%
GME240816C000400002024-06-27 3:59PM EDT40.002.400.000.000.00-4964,34825.00%
GME240816C000450002024-06-27 3:55PM EDT45.002.120.000.000.00-291,04825.00%
GME240816C000500002024-06-27 3:59PM EDT50.001.790.000.000.00-1,9894,48950.00%
GME240816C000550002024-06-27 3:59PM EDT55.001.710.000.000.00-5742650.00%
GME240816C000600002024-06-27 3:53PM EDT60.001.400.000.000.00-1153,69850.00%
GME240816C000650002024-06-27 3:35PM EDT65.001.490.000.000.00-3655750.00%
GME240816C000700002024-06-27 3:42PM EDT70.001.300.000.000.00-621,69550.00%
GME240816C000750002024-06-27 1:38PM EDT75.001.240.000.000.00-12841850.00%
GME240816C000800002024-06-27 3:33PM EDT80.000.930.000.000.00-7490350.00%
GME240816C000850002024-06-27 3:51PM EDT85.000.840.000.000.00-1356350.00%
GME240816C000900002024-06-27 3:49PM EDT90.000.820.000.000.00-1923,22750.00%
GME240816C000950002024-06-27 3:29PM EDT95.000.790.000.000.00-2637050.00%
GME240816C001000002024-06-27 3:59PM EDT100.000.750.000.000.00-1,25414,23250.00%
GME240816C001050002024-06-27 2:05PM EDT105.000.810.000.000.00-826650.00%
GME240816C001100002024-06-27 10:36AM EDT110.000.750.000.000.00-115550.00%
GME240816C001150002024-06-27 3:42PM EDT115.000.850.000.000.00-1510750.00%
GME240816C001200002024-06-27 3:35PM EDT120.000.620.000.000.00-9564950.00%
GME240816C001250002024-06-27 3:59PM EDT125.000.580.000.000.00-2,44422,66950.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240816P000030002024-06-24 12:39PM EDT3.000.010.000.000.00-3982,43950.00%
GME240816P000040002024-06-27 12:35PM EDT4.000.010.000.000.00-1178050.00%
GME240816P000050002024-06-27 12:41PM EDT5.000.010.000.000.00-8958050.00%
GME240816P000060002024-06-27 3:31PM EDT6.000.020.000.000.00-243750.00%
GME240816P000070002024-06-26 10:54AM EDT7.000.020.000.000.00-1,0183,35650.00%
GME240816P000080002024-06-27 9:30AM EDT8.000.050.000.000.00-411350.00%
GME240816P000090002024-06-25 12:01PM EDT9.000.060.000.000.00-233950.00%
GME240816P000100002024-06-27 2:51PM EDT10.000.050.000.000.00-3388,82650.00%
GME240816P000110002024-06-26 3:51PM EDT11.000.090.000.000.00-3031950.00%
GME240816P000120002024-06-27 11:39AM EDT12.000.080.000.000.00-281,55650.00%
GME240816P000130002024-06-27 12:48PM EDT13.000.080.000.000.00-1595050.00%
GME240816P000140002024-06-27 12:39PM EDT14.000.170.000.000.00-61,15950.00%
GME240816P000150002024-06-27 3:46PM EDT15.000.260.000.000.00-5789,66025.00%
GME240816P000160002024-06-27 3:59PM EDT16.000.420.000.000.00-2124,53325.00%
GME240816P000170002024-06-27 3:13PM EDT17.000.630.000.000.00-1151,01225.00%
GME240816P000180002024-06-27 3:56PM EDT18.000.850.000.000.00-18073125.00%
GME240816P000190002024-06-27 2:00PM EDT19.001.200.000.000.00-1420825.00%
GME240816P000200002024-06-27 3:51PM EDT20.001.640.000.000.00-29410,88512.50%
GME240816P000210002024-06-27 3:59PM EDT21.002.150.000.000.00-24845212.50%
GME240816P000220002024-06-27 3:54PM EDT22.002.720.000.000.00-2941312.50%
GME240816P000230002024-06-27 3:34PM EDT23.003.350.000.000.00-556896.25%
GME240816P000240002024-06-27 3:31PM EDT24.004.020.000.000.00-1203113.13%
GME240816P000250002024-06-27 3:50PM EDT25.004.700.000.000.00-1732,6740.39%
GME240816P000260002024-06-27 12:11PM EDT26.005.220.000.000.00-202840.00%
GME240816P000270002024-06-27 3:27PM EDT27.006.400.000.000.00-662540.00%
GME240816P000280002024-06-26 2:58PM EDT28.007.310.000.000.00-252150.00%
GME240816P000290002024-06-26 11:02AM EDT29.008.120.000.000.00-11820.00%
GME240816P000300002024-06-27 3:59PM EDT30.008.500.000.000.00-583,9570.00%
GME240816P000310002024-06-25 3:30PM EDT31.0010.320.000.000.00-10350.00%
GME240816P000320002024-06-27 1:52PM EDT32.0010.060.000.000.00-1470.00%
GME240816P000330002024-06-27 12:11PM EDT33.0010.820.000.000.00-11080.00%
GME240816P000340002024-06-27 12:39PM EDT34.0011.460.000.000.00-2370.00%
GME240816P000350002024-06-27 1:12PM EDT35.0012.760.000.000.00-96530.00%
GME240816P000360002024-06-21 2:59PM EDT36.0014.650.000.000.00-1350.00%
GME240816P000370002024-06-24 1:40PM EDT37.0015.280.000.000.00-1470.00%
GME240816P000380002024-06-27 12:40PM EDT38.0014.950.000.000.00-2400.00%
GME240816P000390002024-06-25 3:33PM EDT39.0017.250.000.000.00-3510.00%
GME240816P000400002024-06-26 2:08PM EDT40.0017.600.000.000.00-17740.00%
GME240816P000450002024-06-21 2:28PM EDT45.0022.220.000.000.00-81690.00%
GME240816P000500002024-06-25 3:34PM EDT50.0027.870.000.000.00-9700.00%
GME240816P000550002024-06-17 12:51PM EDT55.0032.000.000.000.00-20160.00%
GME240816P000600002024-06-18 1:27PM EDT60.0036.400.000.000.00-1150.00%
GME240816P000650002024-06-20 2:17PM EDT65.0040.950.000.000.00-1150.00%
GME240816P000700002024-06-20 10:12AM EDT70.0046.650.000.000.00-2440.00%
GME240816P000750002024-06-20 9:32AM EDT75.0051.240.000.000.00-260.00%
GME240816P000800002024-06-24 9:42AM EDT80.0056.550.000.000.00-380.00%
GME240816P000850002024-06-24 9:42AM EDT85.0061.500.000.000.00-1140.00%
GME240816P000950002024-06-12 12:34PM EDT95.0068.850.000.000.00-450.00%
GME240816P001000002024-06-20 9:31AM EDT100.0075.800.000.000.00-560.00%
GME240816P001050002024-06-27 3:40PM EDT105.0080.330.000.000.00-270.00%
GME240816P001150002024-06-27 3:40PM EDT115.0090.230.000.000.00-2220.00%
GME240816P001200002024-06-20 9:31AM EDT120.0095.200.000.000.00-220.00%
GME240816P001250002024-06-24 3:44PM EDT125.00101.550.000.000.00-26860.00%