Australia markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.17-2.33 (-15.03%)
At close: 04:00PM EDT
13.25 +0.08 (+0.61%)
Pre-market: 05:31AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240328C000050002024-03-27 9:57AM EDT5.007.500.000.000.00-700.00%
GME240328C000060002024-03-27 12:56PM EDT6.007.190.000.000.00-500.00%
GME240328C000070002024-03-26 10:37AM EDT7.008.110.000.000.00-1100.00%
GME240328C000080002024-03-26 12:06PM EDT8.007.000.000.000.00-200.00%
GME240328C000090002024-03-27 10:26AM EDT9.004.300.000.000.00-600.00%
GME240328C000095002024-03-27 11:23AM EDT9.503.490.000.000.00-100.00%
GME240328C000100002024-03-27 3:34PM EDT10.003.210.000.000.00-6300.00%
GME240328C000105002024-03-27 2:37PM EDT10.502.580.000.000.00-1700.00%
GME240328C000110002024-03-27 3:45PM EDT11.002.150.000.000.00-5100.00%
GME240328C000115002024-03-27 3:37PM EDT11.501.290.000.000.00-11100.00%
GME240328C000120002024-03-27 3:45PM EDT12.001.280.000.000.00-52100.00%
GME240328C000125002024-03-27 3:55PM EDT12.500.740.000.000.00-49000.00%
GME240328C000130002024-03-27 3:59PM EDT13.000.420.000.000.00-4,34100.00%
GME240328C000135002024-03-27 3:59PM EDT13.500.190.000.000.00-10,023012.50%
GME240328C000140002024-03-27 3:59PM EDT14.000.090.000.000.00-7,547025.00%
GME240328C000145002024-03-27 3:59PM EDT14.500.060.000.000.00-4,207050.00%
GME240328C000150002024-03-27 3:59PM EDT15.000.050.000.000.00-11,198050.00%
GME240328C000155002024-03-27 3:57PM EDT15.500.030.000.000.00-5,522050.00%
GME240328C000160002024-03-27 3:59PM EDT16.000.020.000.000.00-7,345050.00%
GME240328C000165002024-03-27 3:50PM EDT16.500.020.000.000.00-1,405050.00%
GME240328C000170002024-03-27 3:56PM EDT17.000.030.000.000.00-3,568050.00%
GME240328C000175002024-03-27 3:50PM EDT17.500.010.000.000.00-1,307050.00%
GME240328C000180002024-03-27 3:59PM EDT18.000.020.000.000.00-4,974050.00%
GME240328C000185002024-03-27 3:33PM EDT18.500.020.000.000.00-489050.00%
GME240328C000190002024-03-27 3:56PM EDT19.000.010.000.000.00-969050.00%
GME240328C000195002024-03-27 3:44PM EDT19.500.010.000.000.00-663050.00%
GME240328C000200002024-03-27 3:57PM EDT20.000.020.000.000.00-4,2410100.00%
GME240328C000205002024-03-27 3:49PM EDT20.500.010.000.000.00-214050.00%
GME240328C000210002024-03-27 3:31PM EDT21.000.010.000.000.00-1,072050.00%
GME240328C000220002024-03-27 2:48PM EDT22.000.010.000.000.00-1,040050.00%
GME240328C000230002024-03-27 2:56PM EDT23.000.010.000.000.00-531050.00%
GME240328C000240002024-03-27 2:15PM EDT24.000.010.000.000.00-434050.00%
GME240328C000250002024-03-27 3:59PM EDT25.000.010.000.000.00-4,137050.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240328P000050002024-03-27 3:55PM EDT5.000.010.000.000.00-1050.00%
GME240328P000060002024-03-27 9:30AM EDT6.000.010.000.000.00-1050.00%
GME240328P000070002024-03-26 3:59PM EDT7.000.010.000.000.00-548050.00%
GME240328P000080002024-03-27 9:30AM EDT8.000.010.000.000.00-50050.00%
GME240328P000085002024-03-27 9:30AM EDT8.500.010.000.000.00-2050.00%
GME240328P000090002024-03-27 11:33AM EDT9.000.010.000.000.00-39050.00%
GME240328P000095002024-03-27 10:11AM EDT9.500.010.000.000.00-89050.00%
GME240328P000100002024-03-27 3:18PM EDT10.000.010.000.000.00-765050.00%
GME240328P000105002024-03-27 3:20PM EDT10.500.010.000.000.00-2,896050.00%
GME240328P000110002024-03-27 3:58PM EDT11.000.020.000.000.00-2,871050.00%
GME240328P000115002024-03-27 3:58PM EDT11.500.030.000.000.00-3,036050.00%
GME240328P000120002024-03-27 3:58PM EDT12.000.030.000.000.00-13,556050.00%
GME240328P000125002024-03-27 3:59PM EDT12.500.070.000.000.00-14,213025.00%
GME240328P000130002024-03-27 3:59PM EDT13.000.220.000.000.00-8,193012.50%
GME240328P000135002024-03-27 3:59PM EDT13.500.540.000.000.00-5,91700.00%
GME240328P000140002024-03-27 3:56PM EDT14.000.950.000.000.00-2,60000.00%
GME240328P000145002024-03-27 3:54PM EDT14.501.410.000.000.00-1,44800.00%
GME240328P000150002024-03-27 3:59PM EDT15.001.800.000.000.00-2,45700.00%
GME240328P000155002024-03-27 3:51PM EDT15.502.410.000.000.00-68200.00%
GME240328P000160002024-03-27 3:37PM EDT16.002.800.000.000.00-39400.00%
GME240328P000165002024-03-27 3:34PM EDT16.503.200.000.000.00-24000.00%
GME240328P000170002024-03-27 10:49AM EDT17.003.940.000.000.00-6400.00%
GME240328P000175002024-03-27 3:40PM EDT17.504.300.000.000.00-21800.00%
GME240328P000180002024-03-27 3:24PM EDT18.004.730.000.000.00-23200.00%
GME240328P000185002024-03-27 11:42AM EDT18.505.000.000.000.00-100.00%
GME240328P000190002024-03-27 3:54PM EDT19.005.950.000.000.00-500.00%
GME240328P000195002024-03-27 2:24PM EDT19.504.950.000.000.00-100.00%
GME240328P000200002024-03-27 3:59PM EDT20.006.990.000.000.00-18200.00%
GME240328P000205002024-03-20 12:51PM EDT20.507.500.000.000.00--00.00%
GME240328P000210002024-03-27 9:50AM EDT21.007.500.000.000.00-800.00%
GME240328P000220002024-03-27 9:46AM EDT22.009.120.000.000.00-100.00%
GME240328P000230002024-03-27 10:15AM EDT23.009.800.000.000.00-200.00%
GME240328P000250002024-03-27 3:08PM EDT25.0011.750.000.000.00-1600.00%