GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-04-26 12:59PM EDT | 3.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00004000 | 2024-03-27 9:33AM EDT | 4.00 | 8.60 | 6.70 | 7.65 | 0.00 | - | 1 | 1 | 388.28% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 5.00 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 396.09% |
| GME240517C00006000 | 2024-04-19 9:59AM EDT | 6.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00007000 | 2024-05-01 10:49AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240517C00008000 | 2024-05-01 11:54AM EDT | 8.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00009000 | 2024-05-01 12:59PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00009500 | 2024-04-29 11:51AM EDT | 9.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00010000 | 2024-05-01 2:50PM EDT | 10.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GME240517C00010500 | 2024-05-01 2:40PM EDT | 10.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240517C00011000 | 2024-05-01 3:58PM EDT | 11.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 1.56% |
| GME240517C00011500 | 2024-05-01 3:41PM EDT | 11.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| GME240517C00012000 | 2024-05-01 3:56PM EDT | 12.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,794 | 0 | 12.50% |
| GME240517C00012500 | 2024-05-01 3:55PM EDT | 12.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| GME240517C00013000 | 2024-05-01 3:52PM EDT | 13.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 25.00% |
| GME240517C00013500 | 2024-05-01 3:56PM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GME240517C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| GME240517C00014500 | 2024-05-01 3:03PM EDT | 14.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240517C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 50.00% |
| GME240517C00015500 | 2024-04-30 11:13AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| GME240517C00016000 | 2024-05-01 3:32PM EDT | 16.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,464 | 0 | 50.00% |
| GME240517C00017000 | 2024-05-01 3:47PM EDT | 17.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GME240517C00018000 | 2024-05-01 3:40PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GME240517C00019000 | 2024-05-01 1:35PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240517C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| GME240517C00021000 | 2024-04-30 3:50PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME240517C00022000 | 2024-05-01 3:05PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GME240517C00023000 | 2024-04-29 2:28PM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GME240517C00024000 | 2024-05-01 3:08PM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GME240517C00025000 | 2024-05-01 3:51PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 50.00% |
| GME240517C00026000 | 2024-04-26 12:12PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240517C00027000 | 2024-05-01 3:16PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240517C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240517C00029000 | 2024-05-01 3:24PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GME240517C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,550 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-03-06 4:09PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 300.00% |
| GME240517P00004000 | 2024-04-19 1:33PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240517P00005500 | 2024-04-23 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240517P00006000 | 2024-04-30 11:28AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240517P00006500 | 2024-04-26 2:51PM EDT | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240517P00007000 | 2024-05-01 1:35PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GME240517P00008000 | 2024-05-01 10:43AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240517P00008500 | 2024-05-01 1:37PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240517P00009000 | 2024-05-01 3:05PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| GME240517P00009500 | 2024-05-01 3:06PM EDT | 9.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| GME240517P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 12.50% |
| GME240517P00010500 | 2024-05-01 2:58PM EDT | 10.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GME240517P00011000 | 2024-05-01 3:44PM EDT | 11.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| GME240517P00011500 | 2024-05-01 1:07PM EDT | 11.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240517P00012000 | 2024-05-01 3:39PM EDT | 12.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240517P00012500 | 2024-04-26 3:29PM EDT | 12.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00013000 | 2024-05-01 9:50AM EDT | 13.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240517P00013500 | 2024-05-01 1:40PM EDT | 13.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00014000 | 2024-04-30 9:39AM EDT | 14.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240517P00015000 | 2024-04-30 2:56PM EDT | 15.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240517P00016000 | 2024-04-30 1:25PM EDT | 16.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240517P00017000 | 2024-04-26 2:39PM EDT | 17.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240517P00018000 | 2024-04-26 2:24PM EDT | 18.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 20.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517P00022000 | 2024-04-26 2:39PM EDT | 22.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GME240517P00025000 | 2024-04-24 9:31AM EDT | 25.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00026000 | 2024-04-25 3:52PM EDT | 26.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.