GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-05-08 2:22PM EDT | 2.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00006000 | 2024-05-03 12:01PM EDT | 6.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240531C00009000 | 2024-05-06 3:04PM EDT | 9.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240531C00010000 | 2024-05-06 12:56PM EDT | 10.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240531C00010500 | 2024-05-09 3:56PM EDT | 10.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240531C00011000 | 2024-05-09 3:42PM EDT | 11.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240531C00011500 | 2024-05-09 3:25PM EDT | 11.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240531C00012000 | 2024-05-09 3:54PM EDT | 12.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240531C00012500 | 2024-05-09 12:51PM EDT | 12.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00013000 | 2024-05-09 3:55PM EDT | 13.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GME240531C00013500 | 2024-05-09 3:17PM EDT | 13.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240531C00014000 | 2024-05-09 3:57PM EDT | 14.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240531C00014500 | 2024-05-09 3:53PM EDT | 14.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME240531C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| GME240531C00015500 | 2024-05-09 3:47PM EDT | 15.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GME240531C00016000 | 2024-05-09 3:57PM EDT | 16.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| GME240531C00016500 | 2024-05-09 3:55PM EDT | 16.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GME240531C00017000 | 2024-05-09 3:57PM EDT | 17.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME240531C00017500 | 2024-05-09 3:51PM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| GME240531C00018000 | 2024-05-09 3:59PM EDT | 18.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GME240531C00018500 | 2024-05-09 3:52PM EDT | 18.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GME240531C00019000 | 2024-05-09 3:57PM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GME240531C00019500 | 2024-05-09 3:19PM EDT | 19.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GME240531C00020000 | 2024-05-09 3:55PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| GME240531C00020500 | 2024-05-09 3:54PM EDT | 20.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GME240531C00021000 | 2024-05-09 3:41PM EDT | 21.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GME240531C00021500 | 2024-05-09 3:41PM EDT | 21.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240531C00022000 | 2024-05-09 3:53PM EDT | 22.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GME240531C00022500 | 2024-05-09 3:35PM EDT | 22.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GME240531C00023000 | 2024-05-09 3:46PM EDT | 23.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GME240531C00024000 | 2024-05-09 3:44PM EDT | 24.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240531C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GME240531C00026000 | 2024-05-09 3:42PM EDT | 26.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GME240531C00027000 | 2024-05-09 3:44PM EDT | 27.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240531C00028000 | 2024-05-09 3:53PM EDT | 28.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240531C00029000 | 2024-05-09 3:20PM EDT | 29.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240531C00030000 | 2024-05-09 3:56PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME240531C00031000 | 2024-05-09 3:56PM EDT | 31.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240531C00033000 | 2024-05-09 3:51PM EDT | 33.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GME240531C00034000 | 2024-05-09 3:59PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00002500 | 2024-05-03 3:37PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240531P00006000 | 2024-05-09 1:31PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240531P00006500 | 2024-05-09 9:30AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240531P00007000 | 2024-05-03 2:48PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GME240531P00007500 | 2024-05-06 2:04PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240531P00008000 | 2024-05-09 2:30PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GME240531P00008500 | 2024-05-03 1:40PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240531P00009000 | 2024-05-09 3:40PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240531P00009500 | 2024-05-08 12:59PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240531P00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME240531P00010500 | 2024-05-09 3:46PM EDT | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240531P00011000 | 2024-05-09 3:56PM EDT | 11.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GME240531P00011500 | 2024-05-09 3:58PM EDT | 11.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240531P00012000 | 2024-05-09 3:48PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| GME240531P00012500 | 2024-05-09 11:55AM EDT | 12.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240531P00013000 | 2024-05-09 3:50PM EDT | 13.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GME240531P00013500 | 2024-05-09 3:56PM EDT | 13.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240531P00014000 | 2024-05-09 3:58PM EDT | 14.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240531P00014500 | 2024-05-09 10:25AM EDT | 14.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240531P00015000 | 2024-05-09 3:49PM EDT | 15.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME240531P00015500 | 2024-05-09 3:56PM EDT | 15.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GME240531P00016000 | 2024-05-09 3:58PM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GME240531P00016500 | 2024-05-08 2:23PM EDT | 16.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME240531P00017000 | 2024-05-09 3:56PM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| GME240531P00017500 | 2024-05-09 3:46PM EDT | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GME240531P00018000 | 2024-05-09 3:57PM EDT | 18.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| GME240531P00019000 | 2024-05-07 3:14PM EDT | 19.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531P00021000 | 2024-05-09 11:38AM EDT | 21.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240531P00023000 | 2024-05-08 3:07PM EDT | 23.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.