Bulletin
Investor Alert

London Markets Open in:

GameStop Corp. Cl A

NYS: GME

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 20, 2020, 6:34 p.m.

GME
/zigman2/quotes/203755179/composite

$

4.11

Change

-0.03 -0.72%

Volume

Volume 8,309

Quotes are delayed by 20 min

/zigman2/quotes/203755179/composite

Previous close

$ 4.15

$ 4.14

Change

-0.01 -0.24%

Day low

Day high

$4.11

$4.30

Open

52 week low

52 week high

$3.15

$12.10

Open

OPTION CHAIN FOR GAMESTOP CORP. CL A

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1.40 5.60 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 3.00 3.25 1.00 quote 0.01 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 2.57 2.73 1.50 quote 0.00 0.00 0.00 0.00 0.01
quote 2.48 0.00 0.00 2.08 2.22 99.00 2.00 quote 0.02 0.00 1.00 0.00 0.01 28.00
quote 0.00 0.00 0.00 1.54 1.73 2.50 quote 0.00 0.00 0.00 0.00 0.01
quote 1.18 -0.30 2.00 1.05 1.22 400.00 3.00 quote 0.01 0.00 3.00 0.00 0.01 609.00
quote 0.57 -0.08 1.00 0.56 0.72 1.00 3.50 quote 0.01 0.00 1.00 0.00 0.01 1,111
quote 0.15 -0.13 132.00 0.08 0.22 732.00 4.00 quote 0.02 -0.04 70.00 0.02 0.03 1,645
4.14 Current price as of 2/20/2020 06:30:00 PM
quote 0.01 0.00 200.00 0.00 0.01 5,583 4.50 quote 0.35 0.05 25.00 0.26 0.40 2,141
quote 0.01 0.00 4.00 0.00 0.01 8,010 5.00 quote 0.80 -0.08 28.00 0.80 0.96 3,018
quote 0.02 -0.01 6.00 0.00 0.03 122.00 5.50 quote 1.34 -0.25 1.00 1.26 1.46 28.00
quote 0.01 0.00 1.00 0.00 0.01 2,402 6.00 quote 1.87 -0.12 54.00 1.76 1.95 256.00
quote 0.00 0.00 0.00 0.00 0.13 6.50 quote 0.00 0.00 0.00 2.29 2.45
quote 0.01 0.00 12.00 0.00 0.04 605.00 7.00 quote 2.95 -0.01 2.00 2.76 2.95 118.00
quote 0.00 0.00 0.00 0.00 0.17 7.50 quote 0.00 0.00 0.00 3.30 3.40
quote 0.01 -0.01 4.00 0.00 0.02 1,738 8.00 quote 2.72 0.00 0.00 3.80 3.90 1,016
quote 0.00 0.00 0.00 0.00 0.14 8.50 quote 0.00 0.00 0.00 4.25 4.45
quote 0.03 0.00 0.00 0.00 0.09 45.00 9.00 quote 4.97 0.00 2.00 4.80 5.00 6.00
quote 0.02 0.00 0.00 0.00 0.01 731.00 10.00 quote 4.25 0.00 0.00 5.80 6.00 10.00
quote 0.00 0.00 0.00 0.00 0.09 11.00 quote 6.47 0.00 0.00 6.80 6.90 60.00
quote 0.02 0.00 0.00 0.00 0.09 7.00 12.00 quote 6.30 0.00 0.00 7.80 8.00 32.00
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.45 3.80 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 3.05 3.30 1.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 2.52 2.75 1.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 2.02 2.26 2.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 1.49 1.75 2.50 quote 0.00 0.00 0.00 0.00 0.07
quote 1.18 0.00 0.00 1.00 1.26 1.00 3.00 quote 0.02 0.00 2.00 0.00 0.01 1,102
quote 0.71 0.24 2.00 0.55 0.72 9.00 3.50 quote 0.05 0.01 52.00 0.00 0.02 212.00
quote 0.25 -0.02 21.00 0.15 0.25 125.00 4.00 quote 0.09 -0.02 246.00 0.08 0.09 1,024
4.14 Current price as of 2/20/2020 06:30:00 PM
quote 0.04 -0.02 323.00 0.03 0.05 715.00 4.50 quote 0.40 -0.12 11.00 0.35 0.40 275.00
quote 0.02 0.00 4.00 0.00 0.11 774.00 5.00 quote 0.95 -0.24 10.00 0.76 1.00 171.00
quote 0.06 0.00 0.00 0.00 0.03 22.00 5.50 quote 1.31 -0.19 1.00 1.29 1.45 4,852
quote 0.05 0.00 0.00 0.00 0.04 41.00 6.00 quote 1.97 0.00 0.00 1.81 2.01 29.00
quote 0.05 0.00 0.00 0.00 0.05 12.00 6.50 quote 2.73 0.00 0.00 2.25 2.49 600.00
quote 0.09 0.00 0.00 0.00 0.08 5.00 7.00 quote 2.34 0.00 0.00 2.75 3.05 3.00
quote 0.00 0.00 0.00 0.00 0.07 7.50 quote 0.00 0.00 0.00 3.25 3.50
quote 0.00 0.00 0.00 0.00 0.07 8.00 quote 4.05 1.36 1.00 3.75 4.00 1.00
quote 0.05 0.00 0.00 0.00 0.07 1.00 8.50 quote 0.00 0.00 0.00 4.25 4.50
quote 0.00 0.00 0.00 0.00 0.07 9.00 quote 2.98 0.00 0.00 4.70 5.00 33.00
quote 0.00 0.00 0.00 0.00 0.07 9.50 quote 0.00 0.00 0.00 5.30 5.45
quote 0.00 0.00 0.00 0.00 0.07 10.00 quote 0.00 0.00 0.00 5.70 6.00
quote 0.00 0.00 0.00 0.00 0.07 10.50 quote 0.00 0.00 0.00 6.30 6.50

March, 2020 Options

Show

April, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.