GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00006500 | 2024-04-24 3:07PM EDT | 6.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524C00007500 | 2024-04-30 9:44AM EDT | 7.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240524C00009000 | 2024-04-18 9:51AM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240524C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GME240524C00010500 | 2024-05-01 2:44PM EDT | 10.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240524C00011000 | 2024-05-01 3:56PM EDT | 11.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| GME240524C00011500 | 2024-05-01 11:57AM EDT | 11.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GME240524C00012000 | 2024-05-01 3:27PM EDT | 12.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| GME240524C00012500 | 2024-05-01 10:56AM EDT | 12.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GME240524C00013000 | 2024-05-01 3:54PM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| GME240524C00013500 | 2024-05-01 9:42AM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240524C00014000 | 2024-05-01 10:09AM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GME240524C00014500 | 2024-05-01 1:49PM EDT | 14.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| GME240524C00015000 | 2024-05-01 3:31PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
| GME240524C00015500 | 2024-04-30 10:21AM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240524C00016000 | 2024-05-01 1:06PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240524C00017000 | 2024-05-01 11:42AM EDT | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240524C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240524C00018000 | 2024-05-01 11:25AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240524C00019000 | 2024-05-01 11:27AM EDT | 19.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240524C00020000 | 2024-05-01 2:51PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| GME240524C00021000 | 2024-05-01 11:27AM EDT | 21.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240524C00022000 | 2024-05-01 11:29AM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240524C00022500 | 2024-04-30 11:59AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GME240524C00023000 | 2024-05-01 3:27PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00006500 | 2024-05-01 10:00AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240524P00007500 | 2024-04-25 1:07PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240524P00008000 | 2024-05-01 1:41PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240524P00008500 | 2024-04-29 1:57PM EDT | 8.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240524P00009000 | 2024-05-01 12:26PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GME240524P00009500 | 2024-05-01 2:08PM EDT | 9.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240524P00010000 | 2024-05-01 2:08PM EDT | 10.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240524P00010500 | 2024-04-29 1:41PM EDT | 10.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME240524P00011000 | 2024-05-01 11:21AM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240524P00011500 | 2024-05-01 11:22AM EDT | 11.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00012000 | 2024-04-30 10:10AM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00012500 | 2024-04-29 2:15PM EDT | 12.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00013000 | 2024-04-30 11:23AM EDT | 13.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240524P00013500 | 2024-04-19 1:39PM EDT | 13.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240524P00014000 | 2024-04-30 12:30PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240524P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240524P00019000 | 2024-04-12 9:56AM EDT | 19.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.