GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-04-17 11:49AM EDT | 2.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510C00008500 | 2024-04-26 3:37PM EDT | 8.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510C00009000 | 2024-05-01 3:05PM EDT | 9.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510C00009500 | 2024-05-01 9:30AM EDT | 9.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240510C00010000 | 2024-05-01 1:22PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510C00010500 | 2024-05-01 2:56PM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GME240510C00011000 | 2024-05-01 3:53PM EDT | 11.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| GME240510C00011500 | 2024-05-01 3:39PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5,445 | 0 | 12.50% |
| GME240510C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| GME240510C00012500 | 2024-05-01 3:57PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| GME240510C00013000 | 2024-05-01 3:37PM EDT | 13.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 25.00% |
| GME240510C00013500 | 2024-05-01 2:48PM EDT | 13.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GME240510C00014000 | 2024-05-01 3:47PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| GME240510C00014500 | 2024-05-01 3:47PM EDT | 14.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GME240510C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| GME240510C00015500 | 2024-05-01 2:42PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GME240510C00016000 | 2024-05-01 2:40PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240510C00016500 | 2024-05-01 3:54PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240510C00017000 | 2024-05-01 2:05PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510C00017500 | 2024-04-30 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| GME240510C00018500 | 2024-05-01 12:18PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510C00019000 | 2024-04-30 3:43PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240510C00020000 | 2024-05-01 3:47PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GME240510C00021000 | 2024-05-01 12:05PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GME240510C00022000 | 2024-04-30 3:54PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| GME240510C00023000 | 2024-05-01 3:53PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240510C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240510P00007500 | 2024-05-01 2:44PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240510P00008000 | 2024-05-01 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GME240510P00008500 | 2024-05-01 12:26PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240510P00009000 | 2024-05-01 2:56PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| GME240510P00009500 | 2024-05-01 1:38PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240510P00010000 | 2024-05-01 3:44PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| GME240510P00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| GME240510P00011000 | 2024-05-01 3:20PM EDT | 11.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME240510P00011500 | 2024-05-01 3:02PM EDT | 11.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240510P00012000 | 2024-05-01 3:01PM EDT | 12.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240510P00012500 | 2024-05-01 10:41AM EDT | 12.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510P00013000 | 2024-05-01 1:52PM EDT | 13.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240510P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510P00014000 | 2024-05-01 3:56PM EDT | 14.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240510P00014500 | 2024-04-30 3:16PM EDT | 14.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240510P00015000 | 2024-04-30 3:28PM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00015500 | 2024-05-01 10:56AM EDT | 15.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240510P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00016500 | 2024-04-26 12:40PM EDT | 16.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 18.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.