GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.90 | 0.00 | - | 1 | 12 | 2.00 | 0.01 | 0.00 | - | 78 | 1,966 |
| 10.60 | 0.00 | - | 2 | 2 | 3.00 | 0.01 | 0.00 | - | 19 | 587 |
| 56.05 | 0.00 | - | 4 | 4 | 4.00 | 0.01 | 0.00 | - | 101 | 752 |
| 15.40 | 0.00 | - | 1 | 13 | 5.00 | 0.01 | -0.02 | -66.67% | 5 | 1,941 |
| 29.55 | 0.00 | - | 5 | 5 | 6.00 | 0.03 | +0.01 | +50.00% | 31 | 1,885 |
| 22.70 | 0.00 | - | 10 | 10 | 7.00 | 0.04 | +0.01 | +33.33% | 2 | 972 |
| 12.07 | 0.00 | - | 1 | 43 | 8.00 | 0.07 | 0.00 | - | 100 | 3,594 |
| 14.00 | 0.00 | - | 2 | 58 | 9.00 | 0.11 | +0.02 | +22.22% | 13 | 4,177 |
| 11.65 | 0.00 | - | 5 | 439 | 10.00 | 0.15 | +0.04 | +36.36% | 54 | 21,512 |
| 11.00 | 0.00 | - | 24 | 687 | 11.00 | 0.18 | 0.00 | - | 20 | 1,927 |
| 9.90 | 0.00 | - | 9 | 9,436 | 12.00 | 0.35 | +0.07 | +25.00% | 5 | 10,167 |
| 9.03 | +0.33 | +3.79% | 5 | 2,714 | 13.00 | 0.44 | +0.04 | +11.11% | 1 | 5,844 |
| 8.33 | +0.78 | +10.33% | 1 | 1,878 | 14.00 | 0.69 | +0.05 | +7.81% | 4 | 1,812 |
| 7.63 | -0.62 | -7.41% | 11 | 4,680 | 15.00 | 1.05 | +0.21 | +25.61% | 1,225 | 11,532 |
| 6.50 | 0.00 | - | 38 | 6,253 | 16.00 | 1.43 | +0.21 | +17.07% | 46 | 1,726 |
| 6.32 | 0.00 | - | 16 | 2,303 | 17.00 | 1.60 | 0.00 | - | 325 | 1,511 |
| 6.15 | +0.30 | +5.13% | 27 | 5,867 | 18.00 | 2.45 | +0.23 | +10.36% | 18 | 5,595 |
| 6.10 | 0.00 | - | 234 | 1,257 | 19.00 | 3.05 | +0.40 | +15.09% | 2 | 567 |
| 5.20 | -0.50 | -8.68% | 701 | 34,715 | 20.00 | 3.60 | +0.16 | +4.65% | 26 | 12,835 |
| 4.90 | -0.35 | -6.67% | 36 | 1,912 | 21.00 | 4.35 | +0.20 | +4.82% | 33 | 459 |
| 4.55 | -0.65 | -12.50% | 79 | 3,324 | 22.00 | 5.10 | +0.40 | +8.51% | 8 | 815 |
| 4.50 | -0.60 | -11.76% | 4 | 1,179 | 23.00 | 5.70 | 0.00 | - | 44 | 284 |
| 4.15 | +0.63 | +17.90% | 4 | 459 | 24.00 | 7.25 | 0.00 | - | 50 | 105 |
| 4.15 | -0.27 | -6.18% | 329 | 14,739 | 25.00 | 7.35 | +0.35 | +4.90% | 14 | 1,507 |
| 3.80 | -0.55 | -12.64% | 7 | 2,999 | 26.00 | 8.05 | 0.00 | - | 1 | 54 |
| 3.60 | +0.50 | +16.13% | 11 | 450 | 27.00 | 9.70 | 0.00 | - | 27 | 196 |
| 3.50 | -0.55 | -13.58% | 29 | 505 | 28.00 | 10.30 | 0.00 | - | 33 | 199 |
| 3.30 | -0.50 | -13.16% | 2 | 233 | 29.00 | 10.80 | 0.00 | - | 8 | 359 |
| 3.36 | -0.30 | -8.20% | 295 | 6,482 | 30.00 | 11.75 | +0.55 | +4.88% | 6 | 1,818 |
| 3.10 | 0.00 | - | 20 | 712 | 31.00 | 11.79 | 0.00 | - | 1 | 97 |
| 3.20 | +0.60 | +23.53% | 7 | 1,677 | 32.00 | 13.00 | 0.00 | - | 4 | 59 |
| 2.60 | -0.55 | -17.46% | 4 | 163 | 33.00 | 14.60 | 0.00 | - | 1 | 81 |
| 2.95 | -0.40 | -11.94% | 27 | 741 | 34.00 | 16.00 | 0.00 | - | 11 | 48 |
| 2.88 | -0.37 | -11.38% | 14 | 1,851 | 35.00 | 16.26 | -0.48 | -2.87% | 10 | 361 |
| 3.00 | 0.00 | - | 36 | 242 | 36.00 | 17.55 | 0.00 | - | 3 | 53 |
| 2.75 | +0.05 | +1.85% | 2 | 579 | 37.00 | 18.95 | 0.00 | - | 7 | 110 |
| 2.60 | 0.00 | - | 5 | 201 | 38.00 | 19.70 | 0.00 | - | 4 | 26 |
| 2.64 | +0.15 | +6.02% | 20 | 634 | 39.00 | 20.00 | 0.00 | - | 2 | 10 |
| 2.51 | -0.28 | -9.72% | 234 | 20,701 | 40.00 | 20.20 | 0.00 | - | 13 | 3,140 |
| 2.40 | +0.35 | +17.07% | 1 | 97 | 41.00 | 22.60 | 0.00 | - | 18 | 27 |
| 2.00 | 0.00 | - | 47 | 820 | 42.00 | 22.75 | -0.46 | -1.98% | 5 | 25 |
| 2.65 | 0.00 | - | 14 | 103 | 43.00 | 23.85 | +5.05 | +26.86% | 1 | 13 |
| 1.96 | 0.00 | - | 19 | 2,273 | 44.00 | 24.55 | 0.00 | - | 4 | 9 |
| 2.25 | -0.34 | -13.08% | 28 | 562 | 45.00 | 26.30 | 0.00 | - | 2 | 45 |
| 1.90 | 0.00 | - | 5 | 77 | 46.00 | 27.82 | 0.00 | - | 1 | 15 |
| 2.10 | 0.00 | - | 22 | 233 | 47.00 | 28.55 | 0.00 | - | 1 | 15 |
| 2.10 | +0.21 | +11.11% | 1 | 72 | 48.00 | 29.45 | 0.00 | - | 1 | 76 |
| 1.82 | 0.00 | - | 8 | 1,033 | 49.00 | 30.10 | 0.00 | - | 7 | 43 |
| 2.00 | -0.40 | -16.67% | 190 | 7,031 | 50.00 | 30.39 | -0.11 | -0.36% | 5 | 482 |
| 2.00 | -0.15 | -6.98% | 30 | 4,608 | 55.00 | 36.43 | 0.00 | - | 4 | 2,212 |
| 1.69 | -0.46 | -21.40% | 199 | 833 | 60.00 | 39.80 | 0.00 | - | 2 | 2 |
| 1.30 | 0.00 | - | 86 | 290 | 65.00 | - | - | - | - | - |
| 1.55 | -0.12 | -7.19% | 1 | 459 | 70.00 | - | - | - | - | - |
| 1.50 | +0.18 | +13.64% | 4 | 228 | 75.00 | - | - | - | - | - |
| 1.40 | -0.18 | -11.39% | 12 | 582 | 80.00 | 52.20 | 0.00 | - | - | 2 |
| 1.37 | +0.19 | +16.10% | 4 | 239 | 85.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 113 | 464 | 90.00 | - | - | - | - | - |
| 1.48 | +0.55 | +59.14% | 201 | 118 | 95.00 | 75.50 | 0.00 | - | 2 | 2 |
| 1.15 | -0.13 | -10.16% | 469 | 11,289 | 100.00 | 79.30 | 0.00 | - | 1 | 1 |
| 1.20 | +0.16 | +15.38% | 18 | 104 | 105.00 | - | - | - | - | - |
| 1.00 | -0.26 | -19.26% | 16 | 669 | 110.00 | - | - | - | - | - |
| 1.00 | -0.05 | -4.76% | 2 | 166 | 115.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 3 | 317 | 120.00 | 98.60 | 0.00 | - | 2 | 2 |
| 1.06 | -0.06 | -5.77% | 176 | 6,326 | 125.00 | 94.90 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.