GameStop Corp New $43.38

down 0.00


22/9/2014 04:00 PM  |  NYSE : GME  
Industries : Retail / Electronics Stores
Last Trade: 43.38
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 43.38
Open: 43.33
Bid: 43.37
Ask: 43.38
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 33%
Options:

Call Options: GME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 GME1426I32 10.95 0.00 10.85 627.0 11.60 424.0 0.0 0
33.00 GME1426I33 9.35 0.00 9.85 99.0 11.10 94.0 0.0 0
34.00 GME1426I34 8.40 0.00 8.90 96.0 9.60 85.0 0.0 0
35.00 GME1426I35 8.20 0.00 8.00 489.0 8.75 55.0 0.0 0
36.00 GME1426I36 7.20 0.00 6.95 587.0 7.70 87.0 0.0 0
37.00 GME1426I37 6.20 0.00 6.00 515.0 6.70 99.0 0.0 0
37.50 GME1426I37.5 5.75 0.00 5.40 145.0 6.25 112.0 0.0 0
38.00 GME1426I38 5.25 0.00 5.00 566.0 5.70 87.0 0.0 0
38.50 GME1426I38.5 4.75 0.00 4.15 419.0 5.15 135.0 0.0 0
39.00 GME1426I39 4.25 0.00 4.00 392.0 4.65 82.0 0.0 0
39.50 GME1426I39.5 3.75 0.00 3.55 113.0 4.25 117.0 0.0 0
40.00 GME1426I40 4.37 0.00 3.05 407.0 3.60 113.0 1.0 1
40.50 GME1426I40.5 2.80 0.00 2.58 367.0 3.20 84.0 0.0 0
41.00 GME1426I41 2.36 0.00 2.12 459.0 2.70 99.0 0.0 0
41.50 GME1426I41.5 1.95 0.00 1.76 1215.0 2.15 611.0 0.0 0
42.00 GME1426I42 1.61 0.00 1.43 1089.0 1.68 560.0 0.0 0
42.50 GME1426I42.5 1.22 0.00 1.03 1169.0 1.22 43.0 0.0 0
43.00 GME1426I43 0.77 -0.22 0.79 19.0 0.84 8.0 13.0 19
43.50 GME1426I43.5 0.55 -0.16 0.52 25.0 0.56 8.0 116.0 21
44.00 GME1426I44 0.33 -0.16 0.32 48.0 0.36 37.0 61.0 106
44.50 GME1426I44.5 0.20 -0.10 0.17 266.0 0.28 20.0 45.0 60
45.00 GME1426I45 0.33 0.00 0.08 514.0 0.16 467.0 27.0 61
45.50 GME1426I45.5 0.40 0.00 0.04 186.0 0.12 702.0 5.0 219
46.00 GME1426I46 0.04 0.00 0.01 135.0 0.06 105.0 0.0 0
46.50 GME1426I46.5 0.02 0.00 0.01 4.0 0.06 105.0 0.0 0
47.00 GME1426I47 0.04 0.00 0.01 4.0 0.05 217.0 3.0 107
47.50 GME1426I47.5 0.03 -0.01 0.01 4.0 0.05 10.0 12.0 8
48.00 GME1426I48 0.03 0.00 0.02 14.0 0.02 1.0 40.0 40
48.50 GME1426I48.5 0.05 0.00 0.01 29.0 0.05 21.0 0.0 0
49.00 GME1426I49 0.05 0.00 0.01 34.0 0.05 21.0 0.0 0
49.50 GME1426I49.5 0.05 0.00 0.02 100.0 0.05 21.0 0.0 0
50.00 GME1426I50 0.05 0.00 0.01 51.0 0.05 21.0 0.0 0
50.50 GME1426I50.5 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
51.00 GME1426I51 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
51.50 GME1426I51.5 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
52.00 GME1426I52 0.05 0.00 0.00 0.0 0.12 61.0 0.0 0
55.00 GME1426I55 0.06 0.00 0.00 0.0 0.12 109.0 0.0 0

Put Options: GME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 GME1426U32 0.07 0.00 0.00 0.0 0.12 109.0 0.0 0
33.00 GME1426U33 0.07 0.00 0.00 0.0 0.12 61.0 0.0 0
34.00 GME1426U34 0.07 0.00 0.00 0.0 0.12 61.0 0.0 0
35.00 GME1426U35 0.07 0.00 0.00 0.0 0.12 115.0 0.0 0
36.00 GME1426U36 0.08 0.00 0.00 0.0 0.12 166.0 0.0 0
37.00 GME1426U37 0.08 0.00 0.00 0.0 0.13 236.0 0.0 0
37.50 GME1426U37.5 0.08 0.00 0.00 0.0 0.13 260.0 0.0 0
38.00 GME1426U38 0.05 -0.04 0.01 90.0 0.13 405.0 20.0 0
38.50 GME1426U38.5 0.09 0.00 0.00 0.0 0.14 296.0 0.0 0
39.00 GME1426U39 0.10 0.00 0.03 51.0 0.15 484.0 0.0 0
39.50 GME1426U39.5 0.10 0.00 0.02 204.0 0.17 581.0 0.0 0
40.00 GME1426U40 0.08 0.00 0.01 631.0 0.18 630.0 5.0 5
40.50 GME1426U40.5 0.17 0.00 0.02 504.0 0.23 936.0 0.0 0
41.00 GME1426U41 0.20 0.00 0.04 585.0 0.25 939.0 0.0 0
41.50 GME1426U41.5 0.15 0.00 0.10 188.0 0.20 869.0 20.0 20
42.00 GME1426U42 0.18 -0.03 0.16 87.0 0.20 35.0 302.0 50
42.50 GME1426U42.5 0.35 -0.02 0.26 116.0 0.32 20.0 68.0 247
43.00 GME1426U43 0.47 -0.05 0.42 19.0 0.46 21.0 159.0 146
43.50 GME1426U43.5 0.65 0.00 0.64 70.0 0.71 11.0 6.0 33
44.00 GME1426U44 0.93 0.00 0.92 116.0 0.99 10.0 10.0 13
44.50 GME1426U44.5 1.32 0.00 1.28 81.0 1.40 160.0 10.0 11
45.00 GME1426U45 1.95 0.86 1.69 72.0 1.96 767.0 5.0 1
45.50 GME1426U45.5 2.07 0.00 2.07 321.0 2.46 254.0 0.0 0
46.00 GME1426U46 2.38 0.00 2.48 179.0 3.10 210.0 0.0 0
46.50 GME1426U46.5 2.58 0.00 2.94 219.0 3.60 49.0 0.0 0
47.00 GME1426U47 2.89 0.00 3.40 219.0 4.05 54.0 0.0 0
47.50 GME1426U47.5 3.30 0.00 3.85 284.0 4.55 85.0 0.0 0
48.00 GME1426U48 3.80 0.00 4.35 218.0 5.15 157.0 0.0 0
48.50 GME1426U48.5 4.30 0.00 4.90 335.0 5.45 27.0 0.0 0
49.00 GME1426U49 4.80 0.00 5.35 442.0 6.10 71.0 0.0 0
49.50 GME1426U49.5 5.30 0.00 5.85 463.0 6.60 115.0 0.0 0
50.00 GME1426U50 5.80 0.00 6.10 174.0 7.15 41.0 0.0 0
50.50 GME1426U50.5 6.30 0.00 6.60 112.0 7.80 112.0 0.0 0
51.00 GME1426U51 6.80 0.00 7.15 112.0 8.35 114.0 0.0 0
51.50 GME1426U51.5 7.30 0.00 7.50 112.0 8.95 112.0 0.0 0
52.00 GME1426U52 7.45 0.00 8.30 112.0 9.20 112.0 0.0 0
55.00 GME1426U55 10.10 0.00 11.05 352.0 12.35 335.0 0.0 0
Trading Center