GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00000500 | 2024-04-29 12:19PM EDT | 0.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00001500 | 2024-04-24 2:22PM EDT | 1.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00005000 | 2024-04-30 9:36AM EDT | 5.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240503C00006500 | 2024-04-26 12:42PM EDT | 6.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 7.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240503C00008500 | 2024-05-01 10:34AM EDT | 8.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240503C00009000 | 2024-05-01 1:10PM EDT | 9.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240503C00009500 | 2024-05-01 2:34PM EDT | 9.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240503C00010000 | 2024-05-01 3:52PM EDT | 10.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GME240503C00010500 | 2024-05-01 3:59PM EDT | 10.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| GME240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,866 | 0 | 6.25% |
| GME240503C00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 25.00% |
| GME240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,361 | 0 | 50.00% |
| GME240503C00012500 | 2024-05-01 3:55PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 50.00% |
| GME240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 50.00% |
| GME240503C00013500 | 2024-05-01 3:47PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 50.00% |
| GME240503C00014000 | 2024-05-01 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 50.00% |
| GME240503C00014500 | 2024-05-01 3:10PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| GME240503C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 50.00% |
| GME240503C00015500 | 2024-05-01 3:54PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GME240503C00016000 | 2024-05-01 1:21PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GME240503C00016500 | 2024-05-01 3:34PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GME240503C00017000 | 2024-05-01 3:01PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GME240503C00017500 | 2024-05-01 1:11PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240503C00018000 | 2024-05-01 12:33PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240503C00018500 | 2024-05-01 11:51AM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240503C00019000 | 2024-05-01 11:00AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| GME240503C00019500 | 2024-05-01 3:40PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240503C00020000 | 2024-05-01 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 100.00% |
| GME240503C00020500 | 2024-05-01 2:53PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503C00021000 | 2024-05-01 3:39PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GME240503C00022000 | 2024-05-01 9:34AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503C00022500 | 2024-05-01 10:11AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240503C00023000 | 2024-05-01 3:14PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240503C00025000 | 2024-05-01 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GME240503P00005500 | 2024-04-25 12:58PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240503P00007000 | 2024-04-29 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503P00007500 | 2024-04-30 11:15AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503P00008000 | 2024-04-30 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503P00008500 | 2024-05-01 1:35PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240503P00009000 | 2024-05-01 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME240503P00009500 | 2024-05-01 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| GME240503P00010000 | 2024-05-01 3:40PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| GME240503P00010500 | 2024-05-01 3:59PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| GME240503P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| GME240503P00011500 | 2024-05-01 3:04PM EDT | 11.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GME240503P00012000 | 2024-05-01 3:01PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME240503P00012500 | 2024-05-01 12:52PM EDT | 12.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240503P00013000 | 2024-05-01 1:52PM EDT | 13.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240503P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240503P00014000 | 2024-05-01 3:56PM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240503P00014500 | 2024-05-01 12:43PM EDT | 14.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GME240503P00015000 | 2024-05-01 10:45AM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240503P00015500 | 2024-05-01 3:54PM EDT | 15.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240503P00016000 | 2024-05-01 3:54PM EDT | 16.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240503P00016500 | 2024-05-01 1:42PM EDT | 16.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240503P00017000 | 2024-05-01 1:21PM EDT | 17.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.