Australia markets open in 1 hour 42 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.30-0.56 (-0.46%)
At close: 04:00PM EDT
122.75 +0.45 (+0.37%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME220701C000200002022-06-29 1:29PM EDT20.00101.55--0.00---0.00%
GME220701C000400002022-06-10 11:29AM EDT40.0087.2878.6085.600.00--01,247.27%
GME220701C000600002022-06-02 12:19PM EDT60.0070.3759.6065.500.00-10479.30%
GME220701C000650002022-06-02 12:19PM EDT65.0065.4354.1560.500.00-10320.31%
GME220701C000700002022-06-24 10:57AM EDT70.0068.2149.0056.950.00-30462.11%
GME220701C000750002022-06-15 10:51AM EDT75.0051.1744.5550.500.00-10337.11%
GME220701C000800002022-06-30 10:19AM EDT80.0039.6239.5545.50-1.98-4.76%35298.05%
GME220701C000850002022-06-29 1:29PM EDT85.0036.6034.5040.500.00-103255.47%
GME220701C000900002022-06-29 12:54PM EDT90.0031.2129.6035.500.00-10229.30%
GME220701C000950002022-06-29 1:29PM EDT95.0026.5524.6029.900.00-3019358.69%
GME220701C001000002022-06-29 2:00PM EDT100.0025.1819.8024.95+3.43+15.77%134131.25%
GME220701C001030002022-06-28 1:07PM EDT103.0020.6816.7022.000.00-11107.81%
GME220701C001050002022-06-30 10:21AM EDT105.0014.2014.8518.10-5.75-28.82%118171.29%
GME220701C001070002022-06-30 2:17PM EDT107.0014.1512.6516.10-2.75-16.27%12155.57%
GME220701C001090002022-06-23 3:57PM EDT109.0033.0010.9015.250.00--6192.58%
GME220701C001100002022-06-30 3:53PM EDT110.0011.8010.5013.10-0.70-5.60%7183131.93%
GME220701C001110002022-06-29 10:37AM EDT111.0014.008.7012.500.00-11142.87%
GME220701C001130002022-06-28 12:00PM EDT113.0011.737.1512.150.00-2283.79%
GME220701C001150002022-06-30 2:07PM EDT115.008.485.409.45+0.50+6.27%1110253.91%
GME220701C001160002022-06-30 12:46PM EDT116.009.344.759.45+1.29+16.02%201283.45%
GME220701C001170002022-06-30 3:15PM EDT117.004.754.106.50-1.28-21.23%4689.75%
GME220701C001180002022-06-30 1:14PM EDT118.006.323.855.60-0.23-3.51%121351.37%
GME220701C001190002022-06-30 3:36PM EDT119.004.253.004.70-0.67-13.62%1795576.90%
GME220701C001200002022-06-30 3:52PM EDT120.003.302.853.95-1.72-34.26%82050357.23%
GME220701C001210002022-06-30 3:58PM EDT121.002.752.163.35-1.84-40.09%10415556.79%
GME220701C001220002022-06-30 3:59PM EDT122.002.301.902.74-1.70-42.50%2636660.06%
GME220701C001230002022-06-30 3:59PM EDT123.002.001.552.25-1.65-45.21%30229161.62%
GME220701C001240002022-06-30 3:59PM EDT124.001.751.271.90-1.55-46.97%19715964.26%
GME220701C001250002022-06-30 3:59PM EDT125.001.451.311.50-1.25-46.30%1,78576769.29%
GME220701C001260002022-06-30 3:56PM EDT126.001.101.001.29-1.28-53.78%31412670.51%
GME220701C001270002022-06-30 3:59PM EDT127.000.910.701.06-1.21-57.08%36323670.02%
GME220701C001280002022-06-30 3:53PM EDT128.000.650.550.92-1.15-63.89%38522172.31%
GME220701C001290002022-06-30 3:59PM EDT129.000.670.500.73-0.83-55.33%13024974.51%
GME220701C001300002022-06-30 3:59PM EDT130.000.600.530.60-0.73-54.89%2,4831,80179.00%
GME220701C001310002022-06-30 3:59PM EDT131.000.320.350.54-0.89-73.55%16634179.39%
GME220701C001320002022-06-30 3:51PM EDT132.000.400.250.50-0.64-61.54%7443981.45%
GME220701C001330002022-06-30 3:59PM EDT133.000.380.260.46-0.40-51.28%8921386.23%
GME220701C001340002022-06-30 3:56PM EDT134.000.300.240.36-0.58-65.91%15325387.70%
GME220701C001350002022-06-30 3:57PM EDT135.000.280.230.32-0.43-60.56%5421,45291.11%
GME220701C001360002022-06-30 3:57PM EDT136.000.230.200.36-0.54-70.13%5857996.68%
GME220701C001370002022-06-30 2:06PM EDT137.000.160.180.26-0.36-69.23%4113096.48%
GME220701C001380002022-06-30 3:59PM EDT138.000.210.150.29-0.36-63.16%40105101.17%
GME220701C001390002022-06-30 2:54PM EDT139.000.170.120.24-0.33-66.00%4684101.76%
GME220701C001400002022-06-30 3:58PM EDT140.000.160.160.20-0.32-66.67%1,6952,302106.25%
GME220701C001410002022-06-30 2:54PM EDT141.000.180.130.27-0.25-58.14%17530112.89%
GME220701C001420002022-06-30 3:59PM EDT142.000.160.130.26-0.24-60.00%50473116.80%
GME220701C001430002022-06-30 2:51PM EDT143.000.140.070.19-0.26-65.00%50281112.70%
GME220701C001440002022-06-30 2:41PM EDT144.000.190.040.25-0.20-51.28%1780118.95%
GME220701C001450002022-06-30 3:59PM EDT145.000.150.100.21-0.19-55.88%389846124.41%
GME220701C001460002022-06-30 3:45PM EDT146.000.090.070.24-0.19-67.86%10266128.52%
GME220701C001470002022-06-30 3:41PM EDT147.000.120.080.23-0.18-60.00%4591132.42%
GME220701C001480002022-06-30 3:52PM EDT148.000.090.060.21-0.27-75.00%23123133.40%
GME220701C001490002022-06-30 2:01PM EDT149.000.170.070.22-0.07-29.17%1887138.87%
GME220701C001500002022-06-30 3:57PM EDT150.000.100.100.20-0.15-60.00%8892,697143.36%
GME220701C001525002022-06-30 3:32PM EDT152.500.100.080.20-0.15-60.00%301,442151.17%
GME220701C001550002022-06-30 3:53PM EDT155.000.130.100.14-0.10-43.48%166922156.64%
GME220701C001575002022-06-30 3:51PM EDT157.500.090.030.15-0.11-55.00%3674158.59%
GME220701C001600002022-06-30 3:32PM EDT160.000.060.070.10-0.10-62.50%147989165.63%
GME220701C001625002022-06-30 3:44PM EDT162.500.070.050.11-0.06-46.15%1285171.88%
GME220701C001650002022-06-30 3:45PM EDT165.000.060.060.09-0.07-53.85%50572178.13%
GME220701C001675002022-06-30 1:45PM EDT167.500.100.020.10-0.07-41.18%541180.47%
GME220701C001700002022-06-30 3:42PM EDT170.000.050.050.08-0.10-66.67%100739189.84%
GME220701C001725002022-06-30 1:47PM EDT172.500.070.050.15-0.03-30.00%991208.20%
GME220701C001750002022-06-30 3:46PM EDT175.000.050.050.06-0.04-44.44%1651,247199.61%
GME220701C001775002022-06-30 3:30PM EDT177.500.060.040.08-0.09-60.00%2140208.59%
GME220701C001800002022-06-30 3:50PM EDT180.000.040.040.07-0.05-55.56%791,149213.28%
GME220701C001825002022-06-30 3:57PM EDT182.500.060.000.52-0.02-25.00%454271.48%
GME220701C001850002022-06-30 3:43PM EDT185.000.040.030.07-0.03-42.86%58191223.44%
GME220701C001875002022-06-29 3:25PM EDT187.500.050.040.14-0.01-16.67%111246.88%
GME220701C001900002022-06-30 3:52PM EDT190.000.050.000.100.00-46514235.94%
GME220701C001925002022-06-30 1:33PM EDT192.500.040.000.12-0.06-60.00%1125246.88%
GME220701C001950002022-06-30 3:55PM EDT195.000.030.010.12-0.03-50.00%14248255.47%
GME220701C002000002022-06-30 3:47PM EDT200.000.050.030.05-0.02-28.57%3073,237253.13%
GME220701C002050002022-06-30 2:36PM EDT205.000.020.020.05-0.01-33.33%11434260.94%
GME220701C002100002022-06-30 3:52PM EDT210.000.030.030.04+0.02+200.00%1203271.88%
GME220701C002150002022-06-30 11:46AM EDT215.000.040.010.090.00-6269292.19%
GME220701C002200002022-06-30 12:42PM EDT220.000.050.010.04-0.03-37.50%8388281.25%
GME220701C002250002022-06-30 3:56PM EDT225.000.010.000.04-0.04-80.00%30257284.38%
GME220701C002300002022-06-30 11:51AM EDT230.000.030.010.07-0.02-40.00%31,396315.63%
GME220701C002350002022-06-30 3:59PM EDT235.000.010.000.11-0.02-66.67%4109335.16%
GME220701C002400002022-06-30 12:48PM EDT240.000.010.010.04-0.03-75.00%21116318.75%
GME220701C002450002022-06-29 10:38AM EDT245.000.030.000.110.00-40137353.13%
GME220701C002500002022-06-30 1:19PM EDT250.000.020.010.03-0.02-50.00%751,675328.13%
GME220701C002550002022-06-28 2:39PM EDT255.000.040.010.050.00-2153350.00%
GME220701C002600002022-06-30 1:18PM EDT260.000.020.010.04-0.01-33.33%16132351.56%
GME220701C002650002022-06-29 3:47PM EDT265.000.020.000.090.00-3194379.69%
GME220701C002700002022-06-29 3:47PM EDT270.000.010.010.11-0.01-50.00%2163398.44%
GME220701C002750002022-06-29 9:44AM EDT275.000.030.010.070.00-581390.63%
GME220701C002800002022-06-30 2:57PM EDT280.000.010.010.02-0.01-50.00%3201365.63%
GME220701C002850002022-06-29 3:46PM EDT285.000.020.010.030.00-2369381.25%
GME220701C002900002022-06-30 1:02PM EDT290.000.020.010.02-0.01-33.33%6278378.13%
GME220701C002950002022-06-30 3:57PM EDT295.000.010.010.03-0.01-50.00%2245,004393.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME220701P000200002022-06-27 10:49AM EDT20.000.010.000.010.00-6508775.00%
GME220701P000300002022-06-30 2:09PM EDT30.000.010.000.010.00-195600.00%
GME220701P000400002022-06-30 2:56PM EDT40.000.010.000.020.00-2295500.00%
GME220701P000500002022-06-30 3:58PM EDT50.000.030.030.040.00-37771459.38%
GME220701P000550002022-06-30 3:58PM EDT55.000.030.010.03+0.01+50.00%35483390.63%
GME220701P000600002022-06-30 3:44PM EDT60.000.030.010.03-0.01-25.00%12408350.00%
GME220701P000650002022-06-30 3:35PM EDT65.000.030.030.17-0.03-50.00%7344376.56%
GME220701P000700002022-06-30 3:56PM EDT70.000.030.030.04-0.02-40.00%133946296.88%
GME220701P000750002022-06-30 3:13PM EDT75.000.060.010.12-0.02-25.00%159830282.81%
GME220701P000800002022-06-30 2:39PM EDT80.000.050.010.05-0.04-44.44%28880226.56%
GME220701P000850002022-06-30 1:25PM EDT85.000.090.040.07+0.03+50.00%9335211.72%
GME220701P000890002022-06-30 3:05PM EDT89.000.060.000.25-0.08-57.14%633210.94%
GME220701P000900002022-06-30 2:42PM EDT90.000.060.040.12-0.06-50.00%398598191.41%
GME220701P000910002022-06-28 3:44PM EDT91.000.210.000.200.00-22191.41%
GME220701P000920002022-06-29 1:52PM EDT92.000.140.000.190.00-348183.59%
GME220701P000930002022-06-30 1:24PM EDT93.000.060.000.17-0.16-72.73%888175.00%
GME220701P000940002022-06-30 2:57PM EDT94.000.070.000.20-0.07-50.00%17173.05%
GME220701P000950002022-06-30 2:05PM EDT95.000.130.020.17+0.03+30.00%13888165.63%
GME220701P000960002022-06-29 12:18PM EDT96.000.170.010.160.00-13187157.03%
GME220701P000980002022-06-30 12:59PM EDT98.000.110.000.18-0.06-35.29%30834146.48%
GME220701P000990002022-06-29 1:41PM EDT99.000.190.020.110.00-234133.98%
GME220701P001000002022-06-30 3:58PM EDT100.000.100.000.12-0.03-23.08%1,1751,611126.95%
GME220701P001010002022-06-29 12:18PM EDT101.000.230.030.110.00-927124.22%
GME220701P001020002022-06-30 3:11PM EDT102.000.160.050.12-0.07-30.43%828122.27%
GME220701P001030002022-06-30 12:42PM EDT103.000.150.050.19-0.12-44.44%122123.44%
GME220701P001040002022-06-30 1:22PM EDT104.000.140.040.14-0.05-26.32%1028112.11%
GME220701P001050002022-06-30 3:34PM EDT105.000.100.050.15-0.10-50.00%47720108.20%
GME220701P001060002022-06-30 3:27PM EDT106.000.150.010.22-0.10-40.00%23154105.08%
GME220701P001070002022-06-30 3:36PM EDT107.000.160.040.27-0.09-36.00%1956105.08%
GME220701P001080002022-06-30 12:59PM EDT108.000.170.040.25-0.11-39.29%65297.66%
GME220701P001090002022-06-30 2:30PM EDT109.000.200.100.26-0.10-33.33%2813895.70%
GME220701P001100002022-06-30 3:53PM EDT110.000.180.100.21-0.24-57.14%75698586.91%
GME220701P001110002022-06-30 12:37PM EDT111.000.270.140.25-0.31-53.45%367284.96%
GME220701P001120002022-06-30 3:46PM EDT112.000.210.160.25-0.45-68.18%1858079.49%
GME220701P001130002022-06-30 3:52PM EDT113.000.270.170.34-0.46-63.01%2927177.15%
GME220701P001140002022-06-30 3:51PM EDT114.000.290.200.35-0.55-65.48%1848471.97%
GME220701P001150002022-06-30 3:59PM EDT115.000.370.300.45-0.68-64.76%1,20392471.29%
GME220701P001160002022-06-30 3:59PM EDT116.000.450.320.58-0.80-64.00%2855767.87%
GME220701P001170002022-06-30 3:58PM EDT117.000.650.550.68-1.07-62.21%34514167.48%
GME220701P001180002022-06-30 3:59PM EDT118.000.900.651.03-0.64-41.56%22630367.72%
GME220701P001190002022-06-30 3:57PM EDT119.001.150.951.11-0.86-42.79%14358264.99%
GME220701P001200002022-06-30 3:59PM EDT120.001.601.191.63-0.88-35.48%2,1351,26966.70%
GME220701P001210002022-06-30 3:59PM EDT121.001.881.552.14-1.07-36.27%16323467.92%
GME220701P001220002022-06-30 3:40PM EDT122.002.472.022.86-0.93-27.35%47139071.73%
GME220701P001230002022-06-30 3:21PM EDT123.003.202.553.45-0.60-15.79%10162672.75%
GME220701P001240002022-06-30 3:19PM EDT124.004.823.154.70+0.77+19.01%259682.47%
GME220701P001250002022-06-30 3:36PM EDT125.004.503.904.45-1.00-18.18%5311,37971.39%
GME220701P001260002022-06-30 3:17PM EDT126.006.274.556.05-0.53-7.79%4014384.72%
GME220701P001270002022-06-30 3:17PM EDT127.007.115.306.90+0.66+10.23%3334487.50%
GME220701P001280002022-06-30 3:12PM EDT128.008.056.107.95+0.65+8.78%1026493.46%
GME220701P001290002022-06-30 2:07PM EDT129.008.176.859.05-1.21-12.90%523898.88%
GME220701P001300002022-06-30 3:13PM EDT130.009.517.859.65+0.51+5.67%12398299.12%
GME220701P001310002022-06-30 10:33AM EDT131.0011.558.7510.95+1.45+14.36%2117110.16%
GME220701P001320002022-06-30 3:21PM EDT132.0011.529.5011.60+3.24+39.13%7281104.98%
GME220701P001330002022-06-30 11:48AM EDT133.009.9510.5012.90-1.37-12.10%4192117.97%
GME220701P001340002022-06-30 3:22PM EDT134.0012.9511.3013.85+0.20+1.57%10213119.04%
GME220701P001350002022-06-30 2:22PM EDT135.0013.6612.5514.55-1.70-11.07%26288124.12%
GME220701P001360002022-06-30 3:03PM EDT136.0015.4613.3515.85+0.79+5.39%181132.62%
GME220701P001370002022-06-29 1:17PM EDT137.0017.0514.1516.800.00-849132.42%
GME220701P001380002022-06-30 12:33PM EDT138.0013.0015.2517.20-3.00-18.75%456124.02%
GME220701P001390002022-06-30 11:24AM EDT139.0017.0016.1518.80-2.00-10.53%460143.85%
GME220701P001400002022-06-30 12:32PM EDT140.0014.7517.3019.75-4.82-24.63%8387152.15%
GME220701P001410002022-06-28 2:01PM EDT141.0018.7018.2020.800.00-1467156.25%
GME220701P001420002022-06-28 10:33AM EDT142.0016.2519.1021.750.00-136157.42%
GME220701P001430002022-06-30 3:20PM EDT143.0021.5219.8522.75+4.07+23.32%3260154.88%
GME220701P001440002022-06-29 12:54PM EDT144.0023.5220.3523.750.00-133141.02%
GME220701P001450002022-06-30 12:00PM EDT145.0021.5921.7024.75-1.81-7.74%1100159.57%
GME220701P001460002022-06-28 11:51AM EDT146.0024.0022.3525.600.00-45142.97%
GME220701P001470002022-06-27 2:18PM EDT147.0017.1523.3526.600.00-51139147.27%
GME220701P001480002022-06-28 11:23AM EDT148.0025.0024.3527.750.00-319158.98%
GME220701P001490002022-06-23 9:52AM EDT149.0018.4025.3529.100.00--4178.22%
GME220701P001500002022-06-30 9:34AM EDT150.0028.9426.3529.75+0.36+1.26%1133167.58%
GME220701P001525002022-06-28 11:23AM EDT152.5029.0326.1532.500.00-24289.75%
GME220701P001550002022-06-30 3:20PM EDT155.0033.3431.3534.75-1.05-3.05%115188.28%
GME220701P001600002022-06-30 1:44PM EDT160.0036.3036.3539.50+0.10+0.28%149192.19%
GME220701P001625002022-06-29 1:28PM EDT162.5042.0038.7542.200.00-810208.01%
GME220701P001650002022-06-30 12:12PM EDT165.0041.3841.3044.70-0.04-0.10%158220.31%
GME220701P001675002022-06-24 10:07AM EDT167.5027.3342.1547.450.00-11361.72%
GME220701P001700002022-06-30 3:57PM EDT170.0048.1047.1049.00+0.64+1.35%19364244.14%
GME220701P001750002022-06-30 2:48PM EDT175.0053.7751.9055.30+0.97+1.84%230313.87%
GME220701P001800002022-06-30 1:03PM EDT180.0056.0454.6061.30+5.44+10.75%123262.31%
GME220701P001850002022-06-30 10:36AM EDT185.0065.0059.6065.55+3.00+4.84%27464.45%
GME220701P001900002022-06-29 1:01PM EDT190.0068.9864.6070.400.00-59476.66%
GME220701P001950002022-06-22 2:09PM EDT195.0058.0869.6075.450.00-48497.75%
GME220701P002000002022-06-30 1:06PM EDT200.0077.0073.4080.50+0.80+1.05%818518.16%
GME220701P002050002022-06-27 12:47PM EDT205.0076.7379.6087.050.00-118385.55%
GME220701P002100002022-06-30 3:27PM EDT210.0088.6484.5591.10-0.42-0.47%15314.06%
GME220701P002150002022-06-17 3:09PM EDT215.0085.5089.5595.650.00-15576.07%
GME220701P002200002022-06-21 1:11PM EDT220.0082.5992.90101.600.00-23637.99%
GME220701P002250002022-06-07 3:35PM EDT225.0085.95100.10106.350.00--2425.98%
GME220701P002300002022-06-14 2:24PM EDT230.00106.64104.60115.550.00-13589.55%
GME220701P002350002022-06-07 3:36PM EDT235.0095.60108.05117.400.00--3309.38%
GME220701P002400002022-06-28 3:08PM EDT240.00116.84112.00122.400.00-14734.86%
GME220701P002450002022-06-24 12:53PM EDT245.00113.24118.00127.400.00-12200.00%
GME220701P002500002022-06-29 11:55AM EDT250.00128.53123.00132.400.00-10200.00%
GME220701P002600002022-06-30 3:01PM EDT260.00139.43133.05142.40+11.29+8.81%24351.56%
GME220701P002800002022-06-22 1:57PM EDT280.00140.80152.85162.450.00--0841.02%
GME220701P002950002022-06-30 3:11PM EDT295.00174.41167.95177.55+1.73+1.00%25429.69%