GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00002000 | 2024-04-24 2:45PM EDT | 2.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME240621C00003000 | 2024-05-01 2:48PM EDT | 3.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240621C00004000 | 2024-04-26 11:10AM EDT | 4.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 5.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 7.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00008000 | 2024-04-25 9:30AM EDT | 8.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240621C00009000 | 2024-05-01 12:13PM EDT | 9.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00010000 | 2024-04-30 3:38PM EDT | 10.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME240621C00011000 | 2024-05-01 3:57PM EDT | 11.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| GME240621C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,398 | 0 | 6.25% |
| GME240621C00013000 | 2024-05-01 1:58PM EDT | 13.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GME240621C00014000 | 2024-05-01 3:12PM EDT | 14.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GME240621C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| GME240621C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GME240621C00017000 | 2024-05-01 11:39AM EDT | 17.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240621C00018000 | 2024-05-01 3:00PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GME240621C00019000 | 2024-05-01 10:32AM EDT | 19.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME240621C00020000 | 2024-05-01 3:52PM EDT | 20.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| GME240621C00021000 | 2024-04-29 10:21AM EDT | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240621C00022000 | 2024-04-30 12:02PM EDT | 22.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621C00023000 | 2024-05-01 3:39PM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GME240621C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621C00025000 | 2024-05-01 2:38PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240621C00026000 | 2024-04-30 10:48AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240621C00027000 | 2024-04-29 9:48AM EDT | 27.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00028000 | 2024-04-25 12:09PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GME240621C00029000 | 2024-04-26 3:17PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GME240621C00030000 | 2024-05-01 3:24PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GME240621C00031000 | 2024-03-27 9:38AM EDT | 31.00 | 0.40 | 0.07 | 0.51 | 0.00 | - | 1 | 12 | 177.54% |
| GME240621C00032000 | 2024-04-30 12:16PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621C00033000 | 2024-04-26 11:50AM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240621C00034000 | 2024-04-26 2:05PM EDT | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240621C00035000 | 2024-04-30 1:52PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00037000 | 2024-05-01 9:39AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00040000 | 2024-05-01 3:29PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00002000 | 2024-04-26 10:19AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240621P00003000 | 2024-04-24 3:20PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621P00004000 | 2024-04-15 3:55PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621P00005000 | 2024-04-30 2:22PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| GME240621P00006000 | 2024-04-30 3:40PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621P00007000 | 2024-04-30 1:03PM EDT | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240621P00008000 | 2024-05-01 12:46PM EDT | 8.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GME240621P00009000 | 2024-05-01 2:56PM EDT | 9.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GME240621P00010000 | 2024-05-01 2:00PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GME240621P00011000 | 2024-05-01 2:56PM EDT | 11.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME240621P00012000 | 2024-05-01 2:22PM EDT | 12.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240621P00013000 | 2024-05-01 11:53AM EDT | 13.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240621P00014000 | 2024-05-01 11:56AM EDT | 14.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00015000 | 2024-04-29 2:58PM EDT | 15.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240621P00016000 | 2024-04-30 3:40PM EDT | 16.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240621P00017000 | 2024-04-25 3:50PM EDT | 17.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00018000 | 2024-04-26 2:25PM EDT | 18.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 20.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00021000 | 2024-04-17 10:16AM EDT | 21.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240621P00022000 | 2024-04-26 2:29PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240621P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00024000 | 2023-12-11 4:54PM EDT | 24.00 | 10.60 | 9.35 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| GME240621P00025000 | 2024-05-01 10:56AM EDT | 25.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00026000 | 2024-03-07 1:07PM EDT | 26.00 | 11.87 | 14.30 | 15.80 | 0.00 | - | 1 | 2 | 198.44% |
| GME240621P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.23 | 15.70 | 17.30 | 0.00 | - | 4 | 12 | 175.00% |
| GME240621P00030000 | 2024-04-23 12:59PM EDT | 30.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240621P00031000 | 2024-02-01 11:50AM EDT | 31.00 | 16.98 | 16.10 | 17.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00032000 | 2023-12-07 10:43AM EDT | 32.00 | 18.37 | 15.75 | 17.15 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621P00035000 | 2024-04-29 9:43AM EDT | 35.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00037000 | 2024-02-09 1:12PM EDT | 37.00 | 22.01 | 21.80 | 23.80 | 0.00 | - | 60 | 81 | 0.00% |
| GME240621P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.