GameStop Corp New $45.98

up +0.30


28/7/2014 03:21 PM  |  NYSE : GME  
Industries : Retail / Electronics Stores
Last Trade: 45.98
Trade Time: Jul 28 03:21 PM Eastern Daylight Time
Change: 0.30 (0.66 %)
Prev Close: 45.68
Open: 45.86
Bid: 45.98
Ask: 45.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GME Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: GME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GME1416H30 15.45 0.00 15.50 548.0 16.75 444.0 0.0 0
31.00 GME1416H31 14.45 0.00 14.50 74.0 15.75 145.0 0.0 0
32.00 GME1416H32 13.45 0.00 13.70 155.0 14.50 365.0 0.0 0
33.00 GME1416H33 12.50 0.00 12.80 33.0 13.50 115.0 0.0 0
34.00 GME1416H34 7.40 -4.10 11.55 757.0 12.60 593.0 4.0 4
35.00 GME1416H35 9.85 -0.65 10.55 585.0 11.60 451.0 2.0 7
36.00 GME1416H36 6.90 -2.60 9.70 676.0 10.65 602.0 3.0 19
37.00 GME1416H37 4.45 -4.05 8.70 681.0 9.65 613.0 10.0 10
38.00 GME1416H38 8.30 0.75 7.75 702.0 8.55 625.0 4.0 22
38.50 GME1416H38.5 7.00 0.00 7.25 426.0 8.15 430.0 0.0 0
39.00 GME1416H39 7.25 0.00 6.75 822.0 7.65 667.0 5.0 45
39.50 GME1416H39.5 6.15 0.00 6.30 436.0 7.20 417.0 0.0 0
40.00 GME1416H40 6.00 0.35 5.80 869.0 6.75 671.0 14.0 99
40.50 GME1416H40.5 5.20 0.00 5.35 461.0 6.25 423.0 0.0 0
41.00 GME1416H41 5.35 0.23 5.00 743.0 5.50 712.0 25.0 212
41.50 GME1416H41.5 2.46 -1.89 4.50 891.0 5.05 702.0 1.0 1
42.00 GME1416H42 4.56 0.41 4.20 241.0 4.45 415.0 4.0 361
42.50 GME1416H42.5 1.82 -1.73 3.80 125.0 4.00 336.0 81.0 81
43.00 GME1416H43 3.53 0.18 3.40 179.0 3.55 32.0 7.0 676
43.50 GME1416H43.5 2.84 0.03 3.00 236.0 3.20 346.0 3.0 87
44.00 GME1416H44 2.80 0.05 2.67 135.0 2.82 169.0 17.0 1,363
44.50 GME1416H44.5 1.85 -0.30 2.36 53.0 2.43 33.0 13.0 119
45.00 GME1416H45 2.29 0.37 2.05 19.0 2.12 17.0 5.0 1,420
45.50 GME1416H45.5 1.78 -0.01 1.78 32.0 1.84 11.0 8.0 97
46.00 GME1416H46 1.73 0.27 1.52 26.0 1.57 10.0 30.0 304
46.50 GME1416H46.5 1.35 0.18 1.27 35.0 1.33 56.0 121.0 291
47.00 GME1416H47 1.18 0.05 1.07 19.0 1.12 52.0 2.0 409
47.50 GME1416H47.5 1.05 0.22 0.89 83.0 0.95 23.0 20.0 96
48.00 GME1416H48 0.86 0.16 0.74 36.0 0.78 12.0 12.0 827
49.00 GME1416H49 0.45 -0.03 0.50 88.0 0.54 40.0 85.0 95
50.00 GME1416H50 0.45 0.12 0.34 12.0 0.38 202.0 300.0 98

Put Options: GME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GME1416T30 0.03 0.00 0.00 0.0 0.03 206.0 0.0 0
31.00 GME1416T31 0.04 0.00 0.00 0.0 0.03 205.0 0.0 0
32.00 GME1416T32 0.10 0.06 0.03 258.0 0.03 56.0 40.0 52
33.00 GME1416T33 0.02 -0.02 0.01 23.0 0.04 225.0 2.0 4
34.00 GME1416T34 0.13 0.08 0.01 32.0 0.17 20.0 30.0 54
35.00 GME1416T35 0.05 -0.01 0.01 215.0 0.05 62.0 5.0 104
36.00 GME1416T36 0.04 0.00 0.03 174.0 0.06 188.0 10.0 196
37.00 GME1416T37 0.06 0.00 0.01 454.0 0.08 362.0 10.0 184
38.00 GME1416T38 0.08 0.00 0.05 41.0 0.10 575.0 12.0 1,684
38.50 GME1416T38.5 0.16 0.10 0.04 435.0 0.12 568.0 33.0 33
39.00 GME1416T39 0.19 0.11 0.06 448.0 0.14 613.0 1.0 513
39.50 GME1416T39.5 0.36 0.25 0.07 781.0 0.17 621.0 6.0 6
40.00 GME1416T40 0.15 -0.05 0.14 2.0 0.17 45.0 675.0 1,609
40.50 GME1416T40.5 0.18 0.00 0.14 479.0 0.23 597.0 20.0 121
41.00 GME1416T41 0.23 0.00 0.20 314.0 0.25 166.0 58.0 3,611
41.50 GME1416T41.5 0.50 0.21 0.22 821.0 0.33 688.0 7.0 25
42.00 GME1416T42 0.32 -0.09 0.30 50.0 0.34 6.0 21.0 478
42.50 GME1416T42.5 0.42 -0.09 0.38 348.0 0.45 157.0 50.0 324
43.00 GME1416T43 0.50 -0.10 0.49 64.0 0.52 2.0 735.0 976
43.50 GME1416T43.5 0.62 -0.06 0.61 13.0 0.65 1.0 10.0 7
44.00 GME1416T44 0.68 -0.23 0.75 73.0 0.81 27.0 55.0 1,087
44.50 GME1416T44.5 0.93 -0.10 0.91 108.0 0.99 74.0 478.0 8
45.00 GME1416T45 0.98 -0.27 1.10 41.0 1.16 24.0 15.0 133
45.50 GME1416T45.5 1.28 -0.13 1.31 85.0 1.38 95.0 8.0 48
46.00 GME1416T46 1.61 -0.03 1.56 16.0 1.61 40.0 4.0 853
46.50 GME1416T46.5 1.73 -0.26 1.82 69.0 1.91 35.0 21.0 2
47.00 GME1416T47 2.01 -0.30 2.09 54.0 2.13 20.0 22.0 3
47.50 GME1416T47.5 2.58 0.00 2.44 21.0 2.49 20.0 8.0 8
48.00 GME1416T48 8.15 5.17 2.72 93.0 2.86 37.0 1.0 1
49.00 GME1416T49 3.25 -0.59 3.45 361.0 3.65 232.0 1.0 2
50.00 GME1416T50 4.55 0.00 4.30 205.0 4.50 501.0 0.0 0
Trading Center