GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.95 | 0.00 | - | 1 | 54 | 5.00 | 0.01 | 0.00 | - | 20 | 3,882 |
| 18.34 | 0.00 | - | 1 | 4 | 6.00 | 0.01 | 0.00 | - | 2 | 961 |
| 17.26 | 0.00 | - | 1 | 2 | 7.00 | 0.01 | 0.00 | - | 3 | 1,047 |
| 19.55 | 0.00 | - | 1 | 11 | 8.00 | 0.01 | 0.00 | - | 1 | 2,974 |
| 16.00 | 0.00 | - | 4 | 6 | 9.00 | 0.01 | 0.00 | - | 7 | 609 |
| 14.65 | 0.00 | - | 21 | 49 | 10.00 | 0.01 | 0.00 | - | 40 | 10,419 |
| 18.45 | 0.00 | - | 1 | 6 | 10.50 | 0.01 | 0.00 | - | 9 | 2,223 |
| 15.10 | 0.00 | - | 1 | 847 | 11.00 | 0.01 | 0.00 | - | 26 | 1,422 |
| 12.95 | 0.00 | - | 1 | 16 | 11.50 | 0.01 | 0.00 | - | 3 | 179 |
| 12.13 | 0.00 | - | 43 | 102 | 12.00 | 0.02 | 0.00 | - | 27 | 459 |
| 11.35 | 0.00 | - | 1 | 101 | 12.50 | 0.02 | 0.00 | - | 5 | 1,527 |
| 12.10 | 0.00 | - | 1 | 184 | 13.00 | 0.02 | 0.00 | - | 4 | 681 |
| 14.20 | 0.00 | - | 1 | 65 | 13.50 | 0.03 | 0.00 | - | 57 | 195 |
| 10.56 | 0.00 | - | 13 | 111 | 14.00 | 0.03 | 0.00 | - | 26 | 990 |
| 9.85 | 0.00 | - | 52 | 59 | 14.50 | 0.01 | 0.00 | - | 2 | 117 |
| 10.16 | 0.00 | - | 27 | 746 | 15.00 | 0.04 | 0.00 | - | 368 | 5,515 |
| 10.45 | 0.00 | - | 1 | 40 | 15.50 | 0.03 | 0.00 | - | 51 | 309 |
| 8.84 | 0.00 | - | 4 | 259 | 16.00 | 0.05 | 0.00 | - | 55 | 1,169 |
| 7.96 | 0.00 | - | 10 | 47 | 16.50 | 0.04 | 0.00 | - | 18 | 191 |
| 8.00 | 0.00 | - | 4 | 199 | 17.00 | 0.04 | 0.00 | - | 191 | 8,510 |
| 7.70 | 0.00 | - | 13 | 79 | 17.50 | 0.08 | 0.00 | - | 111 | 417 |
| 6.40 | 0.00 | - | 91 | 309 | 18.00 | 0.08 | 0.00 | - | 802 | 2,035 |
| 6.59 | 0.00 | - | 3 | 124 | 18.50 | 0.14 | 0.00 | - | 361 | 593 |
| 6.20 | 0.00 | - | 40 | 275 | 19.00 | 0.15 | 0.00 | - | 977 | 4,318 |
| 4.95 | 0.00 | - | 53 | 240 | 19.50 | 0.22 | 0.00 | - | 377 | 751 |
| 5.00 | 0.00 | - | 1,019 | 5,019 | 20.00 | 0.28 | 0.00 | - | 8,521 | 11,925 |
| 4.15 | 0.00 | - | 43 | 342 | 20.50 | 0.37 | 0.00 | - | 612 | 929 |
| 4.15 | 0.00 | - | 148 | 819 | 21.00 | 0.47 | 0.00 | - | 990 | 3,331 |
| 3.35 | 0.00 | - | 14 | 178 | 21.50 | 0.69 | 0.00 | - | 107 | 429 |
| 3.43 | 0.00 | - | 173 | 622 | 22.00 | 0.75 | 0.00 | - | 1,199 | 3,350 |
| 2.94 | 0.00 | - | 100 | 1,081 | 22.50 | 0.95 | 0.00 | - | 675 | 1,065 |
| 2.78 | 0.00 | - | 215 | 1,160 | 23.00 | 1.10 | 0.00 | - | 1,171 | 2,577 |
| 2.35 | 0.00 | - | 1,084 | 1,970 | 24.00 | 1.66 | 0.00 | - | 1,275 | 1,424 |
| 2.07 | 0.00 | - | 4,170 | 6,160 | 25.00 | 2.33 | 0.00 | - | 1,495 | 4,193 |
| 1.75 | 0.00 | - | 1,821 | 2,595 | 26.00 | 3.05 | 0.00 | - | 416 | 645 |
| 1.49 | 0.00 | - | 1,535 | 1,558 | 27.00 | 3.93 | 0.00 | - | 184 | 960 |
| 1.26 | 0.00 | - | 1,420 | 2,611 | 28.00 | 4.85 | 0.00 | - | 138 | 734 |
| 1.11 | 0.00 | - | 851 | 1,703 | 29.00 | 5.30 | 0.00 | - | 10 | 376 |
| 0.99 | 0.00 | - | 10,314 | 15,850 | 30.00 | 6.17 | 0.00 | - | 199 | 932 |
| 0.88 | 0.00 | - | 367 | 1,861 | 31.00 | 7.19 | 0.00 | - | 23 | 210 |
| 0.72 | 0.00 | - | 150 | 270 | 31.50 | 7.72 | 0.00 | - | 2 | 24 |
| 0.80 | 0.00 | - | 1,611 | 1,904 | 32.00 | 8.30 | 0.00 | - | 11 | 530 |
| 0.70 | 0.00 | - | 104 | 252 | 32.50 | 7.52 | 0.00 | - | 1 | 27 |
| 0.77 | 0.00 | - | 272 | 926 | 33.00 | 9.25 | 0.00 | - | 5 | 183 |
| 0.70 | 0.00 | - | 82 | 169 | 33.50 | 11.60 | 0.00 | - | - | 6 |
| 0.66 | 0.00 | - | 260 | 969 | 34.00 | 9.70 | 0.00 | - | 3 | 32 |
| 0.56 | 0.00 | - | 48 | 257 | 34.50 | 10.65 | 0.00 | - | 2 | 26 |
| 0.62 | 0.00 | - | 3,710 | 7,954 | 35.00 | 10.62 | 0.00 | - | 12 | 533 |
| 0.62 | 0.00 | - | 51 | 464 | 35.50 | 11.25 | 0.00 | - | 4 | 52 |
| 0.55 | 0.00 | - | 155 | 452 | 36.00 | 11.84 | 0.00 | - | 11 | 77 |
| 0.51 | 0.00 | - | 91 | 179 | 36.50 | 12.45 | 0.00 | - | 60 | 105 |
| 0.54 | 0.00 | - | 137 | 894 | 37.00 | 12.40 | 0.00 | - | 1 | 61 |
| 0.50 | 0.00 | - | 31 | 219 | 37.50 | 14.00 | 0.00 | - | 4 | 22 |
| 0.45 | 0.00 | - | 432 | 547 | 38.00 | 14.13 | 0.00 | - | 14 | 57 |
| 0.48 | 0.00 | - | 148 | 243 | 38.50 | 14.09 | 0.00 | - | 2 | 12 |
| 0.43 | 0.00 | - | 691 | 967 | 39.00 | 13.61 | 0.00 | - | 10 | 21 |
| 0.40 | 0.00 | - | 40 | 227 | 39.50 | 13.85 | 0.00 | - | 2 | 16 |
| 0.46 | 0.00 | - | 4,825 | 7,024 | 40.00 | 15.50 | 0.00 | - | 19 | 683 |
| 0.46 | 0.00 | - | 718 | 358 | 40.50 | - | - | - | - | - |
| 0.48 | 0.00 | - | 30 | 552 | 41.00 | 16.75 | 0.00 | - | 1 | 35 |
| 0.39 | 0.00 | - | 18 | 68 | 41.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 68 | 516 | 42.00 | 16.45 | 0.00 | - | 3 | 80 |
| 0.42 | 0.00 | - | 8 | 230 | 42.50 | 15.74 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | 39 | 230 | 43.00 | 16.21 | 0.00 | - | 2 | 24 |
| 0.38 | 0.00 | - | 97 | 219 | 44.00 | 17.60 | 0.00 | - | 2 | 64 |
| 0.35 | 0.00 | - | 414 | 1,657 | 45.00 | 21.00 | 0.00 | - | 5 | 54 |
| 0.34 | 0.00 | - | 28 | 328 | 46.00 | 21.31 | 0.00 | - | 1 | 37 |
| 0.33 | 0.00 | - | 19 | 268 | 47.00 | 21.25 | 0.00 | - | 4 | 13 |
| 0.29 | 0.00 | - | 60 | 168 | 48.00 | 18.00 | 0.00 | - | 6 | 20 |
| 0.28 | 0.00 | - | 52 | 184 | 49.00 | 23.70 | 0.00 | - | 2 | 12 |
| 0.29 | 0.00 | - | 2,562 | 7,842 | 50.00 | 25.00 | 0.00 | - | 5 | 29 |
| 0.29 | 0.00 | - | 39 | 172 | 51.00 | 25.85 | 0.00 | - | 1 | 4 |
| 0.26 | 0.00 | - | 91 | 98 | 52.00 | 24.95 | 0.00 | - | 1 | 2 |
| 0.27 | 0.00 | - | 61 | 335 | 53.00 | 33.45 | 0.00 | - | 1 | 9 |
| 0.26 | 0.00 | - | 305 | 468 | 54.00 | 28.91 | 0.00 | - | 1 | 8 |
| 0.26 | 0.00 | - | 159 | 782 | 55.00 | 30.91 | 0.00 | - | 1 | 42 |
| 0.49 | 0.00 | - | 14 | 93 | 56.00 | 31.65 | 0.00 | - | 1 | 67 |
| 0.22 | 0.00 | - | 17 | 687 | 57.00 | 32.75 | 0.00 | - | 1 | 9 |
| 0.26 | 0.00 | - | 2 | 112 | 58.00 | 32.53 | 0.00 | - | 5 | 3 |
| 0.23 | 0.00 | - | 28 | 142 | 59.00 | 33.80 | 0.00 | - | 10 | 14 |
| 0.20 | 0.00 | - | 1,909 | 4,995 | 60.00 | 32.25 | 0.00 | - | 10 | 39 |
| 0.21 | 0.00 | - | 17 | 192 | 61.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 25 | 149 | 62.00 | 38.55 | 0.00 | - | 10 | 1 |
| 0.21 | 0.00 | - | 42 | 133 | 63.00 | 37.03 | 0.00 | - | 1 | 4 |
| 0.21 | 0.00 | - | 189 | 647 | 64.00 | 39.80 | 0.00 | - | 3 | 5 |
| 0.17 | 0.00 | - | 103 | 731 | 65.00 | 40.30 | 0.00 | - | 1 | 5 |
| 0.24 | 0.00 | - | 2 | 44 | 66.00 | 39.50 | 0.00 | - | 2 | 3 |
| 0.31 | 0.00 | - | 6 | 184 | 67.00 | 47.60 | 0.00 | - | 1 | 1 |
| 0.33 | 0.00 | - | 11 | 159 | 68.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 14 | 490 | 69.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 286 | 1,481 | 70.00 | 46.00 | 0.00 | - | 2 | 46 |
| 0.15 | 0.00 | - | 3 | 43 | 71.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 522 | 72.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8 | 24 | 73.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 59 | 74.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 160 | 1,307 | 75.00 | 51.00 | 0.00 | - | 2 | 46 |
| 0.13 | 0.00 | - | 310 | 1,899 | 80.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 296 | 85.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 207 | 807 | 90.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 129 | 581 | 95.00 | 67.35 | 0.00 | - | 3 | 3 |
| 0.11 | 0.00 | - | 1,899 | 10,594 | 100.00 | 75.97 | 0.00 | - | 1 | 43 |
| 0.10 | 0.00 | - | 12 | 464 | 105.00 | 78.75 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 248 | 545 | 110.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 111 | 269 | 115.00 | 92.50 | 0.00 | - | - | 10 |
| 0.10 | 0.00 | - | 598 | 3,348 | 120.00 | 94.50 | 0.00 | - | 2 | 2 |
| 0.09 | 0.00 | - | 2,369 | 8,845 | 125.00 | 102.37 | 0.00 | - | - | 10 |
| 0.09 | 0.00 | - | 5,854 | 27,193 | 128.00 | 99.48 | 0.00 | - | 2 | 5 |
© 2024 Yahoo. All rights reserved.