GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.50 | 0.02 | +0.01 | +100.00% | 124 | 1,357 |
| 31.70 | +6.80 | +27.31% | 13 | 4 | 5.00 | 0.03 | -0.03 | -50.00% | 1 | 1,233 |
| - | - | - | - | - | 5.50 | 0.01 | -0.05 | -83.33% | 12 | 68 |
| - | - | - | - | - | 6.00 | 0.09 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 6.50 | 0.05 | -0.01 | -9.09% | 23 | 46 |
| - | - | - | - | - | 7.00 | 0.08 | -0.02 | -20.00% | 60 | 112 |
| - | - | - | - | - | 7.50 | 0.11 | +0.02 | +22.22% | 81 | 90 |
| 22.59 | 0.00 | - | 7 | 0 | 8.00 | 0.09 | -0.01 | -10.00% | 39 | 238 |
| - | - | - | - | - | 8.50 | 0.11 | -0.04 | -26.67% | 7 | 72 |
| - | - | - | - | - | 9.00 | 0.18 | -0.02 | -10.00% | 25 | 197 |
| 4.75 | 0.00 | - | 72 | 37 | 9.50 | 0.22 | -0.06 | -21.43% | 254 | 33 |
| 23.59 | -9.67 | -29.07% | 2 | 73 | 10.00 | 0.17 | -0.03 | -15.00% | 734 | 2,219 |
| 5.69 | 0.00 | - | 14 | 13 | 10.50 | 0.15 | -0.03 | -16.67% | 47 | 386 |
| 17.60 | 0.00 | - | 2 | 2,890 | 11.00 | 0.30 | +0.04 | +21.05% | 285 | 452 |
| 38.33 | 0.00 | - | 43 | 126 | 11.50 | 0.30 | +0.01 | +3.45% | 36 | 110 |
| 21.00 | -17.78 | -45.85% | 3 | 174 | 12.00 | 0.35 | -0.17 | -32.69% | 352 | 607 |
| 25.51 | -15.49 | -37.78% | 102 | 134 | 12.50 | 0.43 | +0.08 | +22.86% | 66 | 311 |
| 21.14 | -12.11 | -36.42% | 9 | 114 | 13.00 | 0.45 | +0.03 | +7.14% | 104 | 328 |
| 25.26 | -6.04 | -19.30% | 4 | 394 | 13.50 | 0.53 | -0.07 | -11.67% | 25 | 133 |
| 20.42 | -11.57 | -36.17% | 12 | 200 | 14.00 | 0.62 | -0.03 | -4.62% | 127 | 250 |
| 11.97 | 0.00 | - | 6 | 36 | 14.50 | 0.63 | -0.17 | -21.25% | 59 | 162 |
| 18.65 | -11.45 | -38.04% | 16 | 305 | 15.00 | 1.07 | +0.22 | +25.88% | 825 | 592 |
| 33.48 | 0.00 | - | 14 | 154 | 15.50 | 0.86 | +0.06 | +6.59% | 60 | 353 |
| 24.00 | -13.77 | -36.46% | 8 | 178 | 16.00 | 0.98 | -0.02 | -2.00% | 77 | 171 |
| 17.85 | +3.00 | +20.20% | 64 | 121 | 16.50 | 1.16 | -0.09 | -7.20% | 3 | 41 |
| 21.75 | -5.02 | -18.75% | 31 | 224 | 17.00 | 1.27 | +0.14 | +12.39% | 68 | 160 |
| 20.00 | -10.70 | -34.85% | 10 | 40 | 17.50 | 2.16 | +0.91 | +72.80% | 33 | 15 |
| 20.79 | -5.41 | -20.65% | 20 | 285 | 18.00 | 1.40 | 0.00 | - | 42 | 87 |
| 17.70 | -14.80 | -45.54% | 2 | 38 | 18.50 | 1.78 | +0.38 | +27.14% | 8 | 39 |
| 18.05 | -1.95 | -9.75% | 1 | 209 | 19.00 | 2.26 | +0.58 | +34.52% | 64 | 62 |
| 16.80 | -14.90 | -47.00% | 2 | 31 | 19.50 | 2.02 | +0.27 | +15.43% | 21 | 31 |
| 19.77 | -10.57 | -34.84% | 87 | 1,894 | 20.00 | 2.07 | +0.11 | +5.61% | 756 | 908 |
| 16.91 | -8.29 | -32.90% | 7 | 21 | 20.50 | 2.59 | +0.38 | +17.19% | 52 | 64 |
| 15.70 | -8.80 | -35.92% | 6 | 21 | 21.00 | 2.80 | +0.20 | +7.69% | 17 | 33 |
| 32.50 | 0.00 | - | 5 | 22 | 21.50 | 3.30 | +0.64 | +24.06% | 10 | 27 |
| 14.67 | -19.13 | -56.60% | 25 | 25 | 22.00 | 3.03 | +0.14 | +4.84% | 13 | 64 |
| 14.79 | -11.85 | -44.48% | 26 | 23 | 22.50 | 3.90 | +0.85 | +27.87% | 12 | 25 |
| 16.00 | -7.00 | -30.43% | 31 | 20 | 23.00 | 4.15 | +0.95 | +29.69% | 57 | 125 |
| 13.69 | -10.45 | -43.29% | 10 | 44 | 24.00 | 4.00 | +0.70 | +21.21% | 130 | 167 |
| 17.00 | -10.00 | -37.04% | 71 | 267 | 25.00 | 4.50 | +1.20 | +36.36% | 282 | 583 |
| 16.00 | 0.00 | - | 17 | 30 | 26.00 | 5.20 | +0.16 | +3.17% | 29 | 28 |
| 12.80 | -9.70 | -43.11% | 45 | 68 | 27.00 | 5.88 | +0.98 | +20.00% | 15 | 55 |
| 13.30 | -11.75 | -46.91% | 11 | 41 | 28.00 | 6.31 | +1.00 | +18.83% | 23 | 39 |
| 12.15 | -10.85 | -47.17% | 7 | 83 | 29.00 | 7.20 | +1.09 | +17.84% | 49 | 146 |
| 16.01 | -6.99 | -30.39% | 275 | 1,483 | 30.00 | 6.90 | +0.88 | +14.62% | 392 | 276 |
| 16.00 | -8.50 | -34.69% | 32 | 164 | 31.00 | 9.15 | +1.65 | +22.00% | 44 | 82 |
| 13.62 | -9.88 | -42.04% | 40 | 129 | 32.00 | 9.35 | +2.14 | +29.68% | 49 | 20 |
| 15.75 | -9.25 | -37.00% | 36 | 85 | 33.00 | 9.65 | +2.14 | +28.50% | 40 | 27 |
| 14.25 | -8.39 | -37.06% | 255 | 532 | 34.00 | 10.43 | +2.23 | +27.20% | 45 | 82 |
| 12.72 | -5.58 | -30.49% | 361 | 187 | 40.00 | - | - | - | - | - |
| 9.14 | -7.94 | -46.49% | 99 | 227 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.