GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.70 | -11.30 | -22.60% | 21 | 6 | 2.50 | 0.01 | 0.00 | - | 44 | 660 |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 474 | 7,244 |
| - | - | - | - | - | 6.00 | 0.02 | +0.01 | +100.00% | 272 | 359 |
| 27.80 | +23.70 | +578.05% | 40 | 3 | 6.50 | 0.02 | +0.01 | +100.00% | 37 | 531 |
| 28.88 | +24.78 | +604.39% | 7 | 0 | 7.00 | 0.02 | 0.00 | - | 150 | 335 |
| 25.65 | +22.00 | +602.74% | 75 | 0 | 7.50 | 0.02 | -0.01 | -33.33% | 992 | 341 |
| - | - | - | - | - | 8.00 | 0.03 | -0.01 | -20.00% | 224 | 801 |
| - | - | - | - | - | 8.50 | 0.03 | -0.02 | -40.00% | 167 | 811 |
| 8.90 | 0.00 | - | 10 | 1 | 9.00 | 0.03 | -0.03 | -50.00% | 121 | 1,123 |
| - | - | - | - | - | 9.50 | 0.05 | 0.00 | - | 119 | 775 |
| 29.45 | -9.92 | -25.20% | 2,069 | 5,107 | 10.00 | 0.06 | -0.01 | -14.29% | 3,795 | 5,038 |
| 22.65 | -15.87 | -41.20% | 6 | 104 | 10.50 | 0.05 | -0.03 | -37.50% | 449 | 841 |
| 25.68 | -10.95 | -29.89% | 6 | 3,200 | 11.00 | 0.07 | -0.03 | -30.00% | 664 | 1,016 |
| 22.31 | -16.68 | -42.78% | 14 | 73 | 11.50 | 0.07 | -0.05 | -41.67% | 273 | 2,068 |
| 28.00 | -8.50 | -23.29% | 1,057 | 7,928 | 12.00 | 0.11 | +0.01 | +10.00% | 1,788 | 2,390 |
| 21.19 | -10.56 | -33.26% | 11 | 613 | 12.50 | 0.14 | 0.00 | - | 552 | 1,409 |
| 22.15 | -15.85 | -41.71% | 21 | 5,880 | 13.00 | 0.17 | +0.03 | +21.43% | 619 | 1,843 |
| 23.36 | -12.07 | -34.07% | 7 | 1,790 | 13.50 | 0.20 | -0.01 | -4.76% | 301 | 531 |
| 25.85 | -9.15 | -26.14% | 55 | 228 | 14.00 | 0.25 | +0.05 | +25.00% | 525 | 1,384 |
| 20.64 | -8.34 | -28.78% | 12 | 616 | 14.50 | 0.30 | -0.05 | -15.62% | 167 | 193 |
| 24.28 | -9.82 | -28.80% | 1,263 | 3,198 | 15.00 | 0.35 | +0.04 | +11.76% | 2,685 | 3,633 |
| 19.55 | -10.33 | -34.57% | 5 | 134 | 15.50 | 0.36 | +0.06 | +20.00% | 130 | 277 |
| 24.31 | -6.69 | -21.58% | 165 | 879 | 16.00 | 0.44 | +0.04 | +10.00% | 601 | 864 |
| 24.05 | -12.02 | -33.32% | 31 | 405 | 16.50 | 0.53 | +0.08 | +17.78% | 222 | 170 |
| 24.05 | -8.95 | -27.12% | 91 | 729 | 17.00 | 0.50 | -0.03 | -5.66% | 479 | 759 |
| 16.52 | -15.48 | -48.37% | 12 | 275 | 17.50 | 0.62 | +0.04 | +6.90% | 206 | 311 |
| 22.41 | -8.91 | -28.45% | 123 | 901 | 18.00 | 0.70 | +0.08 | +12.90% | 828 | 926 |
| 15.51 | -8.89 | -36.43% | 13 | 59 | 18.50 | 0.93 | +0.21 | +29.17% | 132 | 200 |
| 21.42 | -9.58 | -30.90% | 158 | 321 | 19.00 | 0.88 | +0.10 | +12.82% | 281 | 320 |
| 20.75 | -6.75 | -24.55% | 40 | 127 | 19.50 | 1.03 | +0.23 | +28.75% | 90 | 145 |
| 21.07 | -8.64 | -29.08% | 1,209 | 6,293 | 20.00 | 1.04 | +0.08 | +8.00% | 6,290 | 3,716 |
| 21.69 | -6.31 | -22.54% | 26 | 42 | 20.50 | 1.23 | +0.25 | +25.51% | 199 | 388 |
| 16.25 | -2.36 | -12.68% | 9 | 254 | 21.00 | 1.46 | +0.21 | +16.80% | 366 | 2,166 |
| 12.60 | -13.90 | -52.45% | 47 | 28 | 21.50 | 1.46 | +0.17 | +13.18% | 59 | 190 |
| 20.50 | -5.87 | -22.26% | 100 | 282 | 22.00 | 1.50 | +0.05 | +3.45% | 431 | 430 |
| 15.60 | -12.20 | -43.88% | 2 | 212 | 22.50 | 1.95 | +0.45 | +30.00% | 202 | 116 |
| 18.00 | -5.49 | -23.37% | 76 | 908 | 23.00 | 1.90 | +0.40 | +26.67% | 397 | 177 |
| 23.80 | 0.00 | - | 16 | 18 | 23.50 | 2.07 | -0.03 | -1.43% | 233 | 105 |
| 15.80 | -8.94 | -36.14% | 25 | 86 | 24.00 | 2.41 | +0.41 | +20.50% | 654 | 576 |
| 14.78 | -12.03 | -44.87% | 5 | 27 | 24.50 | 2.45 | +0.25 | +11.36% | 49 | 46 |
| 18.14 | -7.98 | -30.55% | 721 | 697 | 25.00 | 2.65 | +0.32 | +13.73% | 3,026 | 1,686 |
| 14.00 | -7.60 | -35.19% | 19 | 69 | 25.50 | 2.80 | +0.29 | +11.55% | 114 | 115 |
| 16.71 | -6.11 | -26.77% | 36 | 238 | 26.00 | 2.99 | +0.40 | +16.33% | 126 | 149 |
| 16.40 | -7.13 | -30.30% | 22 | 73 | 26.50 | 3.15 | +0.55 | +21.15% | 68 | 96 |
| 16.50 | -7.95 | -32.52% | 83 | 642 | 27.00 | 3.45 | +0.60 | +21.05% | 564 | 266 |
| 15.40 | -8.80 | -36.36% | 83 | 233 | 28.00 | 3.92 | +0.54 | +15.98% | 1,553 | 410 |
| 14.40 | -8.92 | -38.25% | 78 | 258 | 29.00 | 4.55 | +1.07 | +30.75% | 512 | 252 |
| 14.52 | -8.98 | -38.16% | 4,849 | 2,389 | 30.00 | 4.89 | +0.54 | +12.41% | 5,689 | 2,491 |
| 13.80 | -8.80 | -38.94% | 241 | 392 | 31.00 | 5.55 | +0.82 | +17.34% | 440 | 182 |
| 13.60 | -8.40 | -38.18% | 259 | 260 | 32.00 | 5.95 | +1.05 | +21.43% | 428 | 229 |
| 13.35 | -6.95 | -34.84% | 389 | 354 | 33.00 | 6.62 | +1.12 | +20.36% | 793 | 139 |
| 12.75 | -8.25 | -39.29% | 2,332 | 3,484 | 34.00 | 7.40 | +0.91 | +14.02% | 523 | 90 |
| 12.50 | -8.00 | -38.91% | 2,980 | 87 | 35.00 | - | - | - | - | - |
| 11.52 | -7.68 | -40.34% | 1,742 | 94 | 38.00 | - | - | - | - | - |
| 10.14 | -7.36 | -42.06% | 376 | 260 | 44.00 | - | - | - | - | - |
| 9.75 | -7.25 | -42.65% | 1,197 | 419 | 45.00 | - | - | - | - | - |
| 8.50 | -7.50 | -46.47% | 6,399 | 3,072 | 50.00 | - | - | - | - | - |
| 7.65 | -7.23 | -48.59% | 2,630 | 2,636 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.