GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.86 | 0.00 | - | 9 | 16 | 5.00 | 0.01 | 0.00 | - | 5 | 518 |
| 20.65 | 0.00 | - | 2 | 5 | 6.00 | 0.02 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 2 | 410 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 2 | 63 |
| 20.00 | 0.00 | - | 1 | 0 | 9.00 | 0.01 | 0.00 | - | 1 | 209 |
| 17.50 | 0.00 | - | 5 | 36 | 10.00 | 0.02 | 0.00 | - | 1,538 | 7,315 |
| 18.62 | 0.00 | - | 31 | 106 | 11.00 | 0.01 | 0.00 | - | 22 | 575 |
| 16.00 | 0.00 | - | 2 | 52 | 12.00 | 0.02 | 0.00 | - | 36 | 398 |
| 12.11 | 0.00 | - | 7 | 20 | 13.00 | 0.04 | 0.00 | - | 13 | 405 |
| 14.76 | 0.00 | - | 7 | 52 | 14.00 | 0.05 | 0.00 | - | 36 | 134 |
| 14.40 | 0.00 | - | 2 | 8 | 14.50 | 0.09 | 0.00 | - | 24 | 168 |
| 9.50 | 0.00 | - | 2 | 176 | 15.00 | 0.07 | 0.00 | - | 599 | 2,067 |
| 10.52 | 0.00 | - | 4 | 11 | 15.50 | 0.05 | 0.00 | - | 5 | 156 |
| 8.58 | 0.00 | - | 4 | 62 | 16.00 | 0.06 | 0.00 | - | 199 | 608 |
| 11.20 | 0.00 | - | 2 | 27 | 16.50 | 0.05 | 0.00 | - | 2 | 120 |
| 8.20 | 0.00 | - | 23 | 38 | 17.00 | 0.12 | 0.00 | - | 76 | 1,172 |
| 11.30 | 0.00 | - | 2 | 6 | 17.50 | 0.15 | 0.00 | - | 74 | 131 |
| 6.63 | 0.00 | - | 9 | 89 | 18.00 | 0.15 | 0.00 | - | 324 | 1,356 |
| 6.95 | 0.00 | - | 1 | 12 | 18.50 | 0.24 | 0.00 | - | 7 | 144 |
| 5.95 | 0.00 | - | 11 | 31 | 19.00 | 0.30 | 0.00 | - | 99 | 2,234 |
| 5.82 | 0.00 | - | 3 | 13 | 19.50 | 0.37 | 0.00 | - | 25 | 216 |
| 5.37 | 0.00 | - | 293 | 765 | 20.00 | 0.52 | 0.00 | - | 2,199 | 2,635 |
| 5.20 | 0.00 | - | 8 | 506 | 20.50 | 0.60 | 0.00 | - | 81 | 197 |
| 4.35 | 0.00 | - | 93 | 235 | 21.00 | 0.76 | 0.00 | - | 44 | 424 |
| 3.98 | 0.00 | - | 1 | 37 | 21.50 | 0.86 | 0.00 | - | 17 | 308 |
| 3.65 | 0.00 | - | 88 | 257 | 22.00 | 1.20 | 0.00 | - | 181 | 444 |
| 3.17 | 0.00 | - | 22 | 57 | 22.50 | 1.50 | 0.00 | - | 33 | 99 |
| 3.70 | 0.00 | - | 42 | 87 | 23.00 | 1.58 | 0.00 | - | 324 | 626 |
| 3.20 | 0.00 | - | 6 | 277 | 23.50 | 2.00 | 0.00 | - | 32 | 105 |
| 2.65 | 0.00 | - | 202 | 495 | 24.00 | 2.40 | 0.00 | - | 168 | 611 |
| 2.80 | 0.00 | - | 357 | 464 | 24.50 | 2.75 | 0.00 | - | 60 | 169 |
| 2.65 | 0.00 | - | 824 | 1,449 | 25.00 | 2.88 | 0.00 | - | 266 | 848 |
| 2.38 | 0.00 | - | 431 | 972 | 25.50 | 3.10 | 0.00 | - | 12 | 127 |
| 2.48 | 0.00 | - | 378 | 650 | 26.00 | 3.70 | 0.00 | - | 82 | 574 |
| 1.97 | 0.00 | - | 315 | 1,334 | 27.00 | 4.25 | 0.00 | - | 13 | 202 |
| 1.81 | 0.00 | - | 192 | 822 | 28.00 | 5.11 | 0.00 | - | 48 | 224 |
| 1.60 | 0.00 | - | 219 | 1,123 | 29.00 | 5.75 | 0.00 | - | 8 | 268 |
| 1.50 | 0.00 | - | 6,013 | 7,213 | 30.00 | 6.79 | 0.00 | - | 57 | 338 |
| 1.43 | 0.00 | - | 82 | 392 | 31.00 | 7.60 | 0.00 | - | 20 | 138 |
| 1.04 | 0.00 | - | 281 | 373 | 32.00 | 8.45 | 0.00 | - | 3 | 49 |
| 1.17 | 0.00 | - | 40 | 579 | 33.00 | 9.16 | 0.00 | - | 12 | 143 |
| 0.98 | 0.00 | - | 103 | 265 | 34.00 | 10.60 | 0.00 | - | 7 | 51 |
| 0.99 | 0.00 | - | 324 | 1,051 | 35.00 | 11.52 | 0.00 | - | 9 | 192 |
| 0.88 | 0.00 | - | 30 | 120 | 36.00 | 12.90 | 0.00 | - | 6 | 131 |
| 0.88 | 0.00 | - | 29 | 176 | 37.00 | 15.00 | 0.00 | - | 2 | 44 |
| 0.91 | 0.00 | - | 34 | 324 | 38.00 | 18.15 | 0.00 | - | 3 | 5 |
| 0.77 | 0.00 | - | 104 | 199 | 39.00 | 14.56 | 0.00 | - | 1 | 5 |
| 0.70 | 0.00 | - | 733 | 2,866 | 40.00 | 16.02 | 0.00 | - | 1 | 114 |
| 0.62 | 0.00 | - | 13 | 93 | 41.00 | 18.80 | 0.00 | - | 4 | 11 |
| 0.60 | 0.00 | - | 12 | 490 | 42.00 | 16.33 | 0.00 | - | 15 | 32 |
| 0.74 | 0.00 | - | 18 | 209 | 43.00 | 18.95 | 0.00 | - | 1 | 10 |
| 0.59 | 0.00 | - | 16 | 305 | 44.00 | 18.95 | 0.00 | - | 4 | 10 |
| 0.58 | 0.00 | - | 100 | 487 | 45.00 | 20.75 | 0.00 | - | 2 | 15 |
| 0.54 | 0.00 | - | 4 | 46 | 46.00 | 23.24 | 0.00 | - | 2 | 8 |
| 0.55 | 0.00 | - | 9 | 214 | 47.00 | 24.50 | 0.00 | - | 12 | 11 |
| 0.54 | 0.00 | - | 11 | 108 | 48.00 | 22.15 | 0.00 | - | 2 | 2 |
| 0.57 | 0.00 | - | 16 | 74 | 49.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 541 | 1,614 | 50.00 | 25.75 | 0.00 | - | 2 | 23 |
| 0.46 | 0.00 | - | 24 | 84 | 51.00 | 27.31 | 0.00 | - | 3 | 3 |
| 0.52 | 0.00 | - | 1 | 21 | 52.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 18 | 53.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 11 | 27 | 54.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 12 | 281 | 55.00 | 29.00 | 0.00 | - | 10 | 30 |
| 0.46 | 0.00 | - | 18 | 100 | 56.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 75 | 57.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1,609 | 903 | 58.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 7 | 216 | 59.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 465 | 5,159 | 60.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 82 | 391 | 65.00 | 40.26 | 0.00 | - | 1 | 10 |
| 0.28 | 0.00 | - | 41 | 298 | 70.00 | 41.39 | 0.00 | - | - | 2 |
| 0.28 | 0.00 | - | 20 | 420 | 75.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 834 | 2,080 | 80.00 | 45.00 | 0.00 | - | 3 | 2 |
| 0.21 | 0.00 | - | 32 | 137 | 85.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 209 | 521 | 90.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1,766 | 3,332 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.