GameStop Corp New $44.09

up +1.24


22/7/2014 04:03 PM  |  NYSE : GME  
Industries : Retail / Electronics Stores
Last Trade: 44.09
Trade Time: Jul 22 04:03 PM Eastern Daylight Time
Change: 1.24 (2.89 %)
Prev Close: 42.85
Open: 42.92
Bid: 44.08
Ask: 44.10
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
29.00 GME1425G29 13.10 0.00 13.45 717.0 15.55 59.0 0.0 0
30.00 GME1425G30 12.15 0.00 12.45 800.0 14.50 103.0 0.0 0
31.00 GME1425G31 11.15 0.00 11.45 966.0 13.50 192.0 0.0 0
32.00 GME1425G32 10.15 0.00 10.45 982.0 12.55 268.0 0.0 0
33.00 GME1425G33 9.20 0.00 9.75 1102.0 11.40 177.0 0.0 0
34.00 GME1425G34 8.20 0.00 8.70 1128.0 10.40 158.0 0.0 0
34.50 GME1425G34.5 7.75 0.00 8.20 1178.0 9.90 204.0 0.0 0
35.00 GME1425G35 7.25 0.00 7.75 1181.0 9.40 202.0 0.0 0
35.50 GME1425G35.5 6.70 0.00 7.25 1103.0 8.90 230.0 0.0 0
36.00 GME1425G36 6.25 0.00 6.75 1182.0 8.40 232.0 0.0 0
36.50 GME1425G36.5 5.75 0.00 6.25 1186.0 7.90 204.0 0.0 0
37.00 GME1425G37 5.25 0.00 5.75 1222.0 7.40 195.0 0.0 0
37.50 GME1425G37.5 4.03 -0.77 5.25 1251.0 6.90 336.0 1.0 1
38.00 GME1425G38 4.20 0.00 4.75 1021.0 6.40 125.0 0.0 0
38.50 GME1425G38.5 3.70 0.00 4.25 1056.0 5.90 119.0 0.0 0
39.00 GME1425G39 3.35 0.00 3.75 1078.0 5.40 153.0 0.0 0
39.50 GME1425G39.5 2.85 0.00 3.25 1086.0 4.90 118.0 0.0 0
40.00 GME1425G40 2.40 0.00 2.78 1187.0 4.45 119.0 0.0 0
40.50 GME1425G40.5 2.00 0.00 2.36 728.0 3.90 69.0 0.0 0
41.00 GME1425G41 2.47 0.82 1.94 1321.0 3.45 156.0 2.0 4
41.50 GME1425G41.5 1.71 0.35 2.23 379.0 2.96 132.0 9.0 8
42.00 GME1425G42 1.31 0.00 2.01 245.0 2.45 305.0 10.0 12
42.50 GME1425G42.5 1.50 0.52 1.61 187.0 1.86 58.0 2.0 72
43.00 GME1425G43 1.41 0.75 1.21 485.0 1.42 11.0 111.0 154
43.50 GME1425G43.5 0.62 0.20 0.93 37.0 1.05 21.0 62.0 52
44.00 GME1425G44 0.65 0.41 0.64 142.0 0.72 7.0 121.0 126
44.50 GME1425G44.5 0.45 0.21 0.37 10.0 0.48 3.0 6.0 20
45.00 GME1425G45 0.30 0.21 0.26 126.0 0.33 37.0 108.0 7
45.50 GME1425G45.5 0.20 0.11 0.14 183.0 0.21 4.0 198.0 40
46.00 GME1425G46 0.12 0.00 0.04 826.0 0.14 157.0 0.0 0
46.50 GME1425G46.5 0.09 0.00 0.00 0.0 0.12 179.0 0.0 0
47.00 GME1425G47 0.07 0.00 0.00 0.0 0.11 276.0 0.0 0
47.50 GME1425G47.5 0.05 0.00 0.00 0.0 0.10 179.0 0.0 0
48.00 GME1425G48 0.05 0.00 0.03 4.0 0.15 221.0 0.0 0
48.50 GME1425G48.5 0.05 0.00 0.00 0.0 0.15 207.0 0.0 0
49.00 GME1425G49 0.05 0.00 0.00 0.0 0.15 224.0 0.0 0
50.00 GME1425G50 0.05 0.00 0.00 0.0 0.15 202.0 0.0 0

Put Options: GME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 GME1425S29 0.17 0.00 0.00 0.0 0.25 84.0 0.0 0
30.00 GME1425S30 0.17 0.00 0.00 0.0 0.25 93.0 0.0 0
31.00 GME1425S31 0.17 0.00 0.00 0.0 0.25 228.0 0.0 0
32.00 GME1425S32 0.18 0.00 0.00 0.0 0.25 228.0 0.0 0
33.00 GME1425S33 0.18 0.00 0.00 0.0 0.18 228.0 0.0 0
34.00 GME1425S34 0.18 0.00 0.00 0.0 0.25 93.0 0.0 0
34.50 GME1425S34.5 0.18 0.00 0.00 0.0 0.25 93.0 0.0 0
35.00 GME1425S35 0.18 0.00 0.00 0.0 0.25 93.0 0.0 0
35.50 GME1425S35.5 0.18 0.00 0.00 0.0 0.25 84.0 0.0 0
36.00 GME1425S36 0.19 0.00 0.00 0.0 0.25 86.0 0.0 0
36.50 GME1425S36.5 0.19 0.00 0.00 0.0 0.25 307.0 0.0 0
37.00 GME1425S37 0.20 0.00 0.00 0.0 0.22 113.0 0.0 0
37.50 GME1425S37.5 0.21 0.00 0.00 0.0 0.25 116.0 0.0 0
38.00 GME1425S38 0.02 0.00 0.00 0.0 0.25 88.0 0.0 0
38.50 GME1425S38.5 0.02 0.00 0.03 34.0 0.25 89.0 0.0 0
39.00 GME1425S39 0.22 0.00 0.03 48.0 0.02 6.0 0.0 0
39.50 GME1425S39.5 0.22 0.00 0.04 122.0 0.24 146.0 0.0 0
40.00 GME1425S40 0.22 0.00 0.05 541.0 0.24 335.0 0.0 0
40.50 GME1425S40.5 0.06 -0.03 0.03 15.0 0.15 589.0 7.0 140
41.00 GME1425S41 0.27 0.00 0.03 89.0 0.18 667.0 10.0 31
41.50 GME1425S41.5 0.11 -0.16 0.05 163.0 0.13 416.0 7.0 38
42.00 GME1425S42 0.24 -0.10 0.09 36.0 0.16 357.0 1.0 46
42.50 GME1425S42.5 0.25 -0.27 0.14 158.0 0.20 129.0 25.0 57
43.00 GME1425S43 0.21 -0.52 0.23 64.0 0.30 74.0 14.0 4
43.50 GME1425S43.5 0.35 -0.66 0.38 11.0 0.45 21.0 10.0 0
44.00 GME1425S44 0.53 -0.69 0.62 18.0 0.67 2.0 221.0 0
44.50 GME1425S44.5 1.66 0.00 0.86 58.0 0.95 41.0 0.0 0
45.00 GME1425S45 1.86 0.00 1.17 10.0 1.32 180.0 0.0 0
45.50 GME1425S45.5 2.17 0.00 1.37 855.0 1.80 11.0 0.0 0
46.00 GME1425S46 2.66 0.00 1.76 587.0 2.30 270.0 0.0 0
46.50 GME1425S46.5 3.15 0.00 2.14 153.0 2.87 122.0 0.0 0
47.00 GME1425S47 3.65 0.00 2.56 168.0 4.20 450.0 0.0 0
47.50 GME1425S47.5 4.15 0.00 3.15 48.0 4.75 382.0 0.0 0
48.00 GME1425S48 4.65 0.00 3.65 37.0 5.25 367.0 0.0 0
48.50 GME1425S48.5 4.70 0.00 4.15 49.0 5.85 399.0 0.0 0
49.00 GME1425S49 5.25 0.00 4.65 81.0 6.35 499.0 0.0 0
50.00 GME1425S50 6.25 0.00 5.55 192.0 7.30 402.0 0.0 0
Trading Center