GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.50 | 0.00 | - | 2 | 13 | 5.00 | 0.01 | 0.00 | - | 177 | 1,081 |
| 15.15 | 0.00 | - | 2 | 6 | 9.00 | 0.01 | 0.00 | - | 1 | 77 |
| 13.80 | 0.00 | - | 1 | 23 | 10.00 | 0.03 | 0.00 | - | 128 | 6,587 |
| 34.75 | 0.00 | - | 10 | 0 | 11.00 | 0.03 | 0.00 | - | 13 | 170 |
| 13.23 | 0.00 | - | 3 | 6 | 12.00 | 0.03 | 0.00 | - | 2 | 360 |
| 13.96 | 0.00 | - | 1 | 9 | 13.00 | 0.04 | 0.00 | - | 3 | 172 |
| 12.10 | 0.00 | - | 1 | 6 | 14.00 | 0.06 | 0.00 | - | 40 | 235 |
| 10.87 | 0.00 | - | 4 | 61 | 15.00 | 0.10 | 0.00 | - | 137 | 2,860 |
| 10.00 | 0.00 | - | 2 | 2 | 15.50 | 0.09 | 0.00 | - | 3 | 24 |
| 9.16 | 0.00 | - | 13 | 71 | 16.00 | 0.12 | 0.00 | - | 29 | 85 |
| 8.30 | 0.00 | - | 2 | 58 | 16.50 | 0.15 | 0.00 | - | 3 | 177 |
| 7.72 | 0.00 | - | 5 | 11 | 17.00 | 0.22 | 0.00 | - | 28 | 290 |
| 8.75 | 0.00 | - | 3 | 7 | 17.50 | 0.32 | 0.00 | - | 5 | 150 |
| 7.16 | 0.00 | - | 3 | 6 | 18.00 | 0.33 | 0.00 | - | 59 | 175 |
| 7.00 | 0.00 | - | 3 | 10 | 18.50 | 0.40 | 0.00 | - | 32 | 36 |
| 6.50 | 0.00 | - | 40 | 29 | 19.00 | 0.55 | 0.00 | - | 11 | 176 |
| 6.10 | 0.00 | - | 2 | 13 | 19.50 | 0.86 | 0.00 | - | 6 | 77 |
| 5.25 | 0.00 | - | 78 | 269 | 20.00 | 0.88 | 0.00 | - | 230 | 2,302 |
| 5.25 | 0.00 | - | 62 | 60 | 20.50 | 1.00 | 0.00 | - | 9 | 41 |
| 4.65 | 0.00 | - | 78 | 122 | 21.00 | 1.22 | 0.00 | - | 4 | 52 |
| 5.86 | 0.00 | - | 6 | 16 | 21.50 | 1.38 | 0.00 | - | 17 | 35 |
| 4.96 | 0.00 | - | 22 | 197 | 22.00 | 1.68 | 0.00 | - | 33 | 480 |
| 4.75 | 0.00 | - | 11 | 30 | 22.50 | 2.00 | 0.00 | - | 24 | 83 |
| 4.00 | 0.00 | - | 4 | 153 | 23.00 | 2.31 | 0.00 | - | 22 | 617 |
| 3.60 | 0.00 | - | 11 | 39 | 23.50 | 3.03 | 0.00 | - | 7 | 31 |
| 3.35 | 0.00 | - | 151 | 145 | 24.00 | 2.76 | 0.00 | - | 78 | 408 |
| 3.15 | 0.00 | - | 152 | 218 | 24.50 | 3.29 | 0.00 | - | 11 | 68 |
| 3.25 | 0.00 | - | 617 | 597 | 25.00 | 3.45 | 0.00 | - | 65 | 299 |
| 3.00 | 0.00 | - | 87 | 307 | 25.50 | 3.85 | 0.00 | - | 2 | 48 |
| 2.90 | 0.00 | - | 76 | 591 | 26.00 | 4.10 | 0.00 | - | 17 | 115 |
| 2.52 | 0.00 | - | 33 | 76 | 26.50 | 4.95 | 0.00 | - | 14 | 36 |
| 2.77 | 0.00 | - | 79 | 389 | 27.00 | 4.96 | 0.00 | - | 2 | 130 |
| 2.40 | 0.00 | - | 110 | 379 | 28.00 | 5.70 | 0.00 | - | 26 | 242 |
| 2.30 | 0.00 | - | 84 | 253 | 29.00 | 6.63 | 0.00 | - | 4 | 75 |
| 2.12 | 0.00 | - | 696 | 1,817 | 30.00 | 7.33 | 0.00 | - | 4 | 362 |
| 1.74 | 0.00 | - | 44 | 278 | 31.00 | 8.97 | 0.00 | - | 1 | 37 |
| 1.72 | 0.00 | - | 13 | 116 | 32.00 | 9.10 | 0.00 | - | 1 | 89 |
| 1.49 | 0.00 | - | 58 | 308 | 33.00 | 9.94 | 0.00 | - | 3 | 90 |
| 1.63 | 0.00 | - | 15 | 96 | 34.00 | 11.90 | 0.00 | - | 1 | 19 |
| 1.54 | 0.00 | - | 290 | 475 | 35.00 | 11.75 | 0.00 | - | 2 | 33 |
| 1.40 | 0.00 | - | 30 | 312 | 36.00 | 13.01 | 0.00 | - | 5 | 3 |
| 1.43 | 0.00 | - | 25 | 123 | 37.00 | 16.08 | 0.00 | - | 4 | 4 |
| 1.37 | 0.00 | - | 10 | 67 | 38.00 | 14.96 | 0.00 | - | 14 | 7 |
| 1.15 | 0.00 | - | 10 | 46 | 39.00 | 15.50 | 0.00 | - | 1 | 5 |
| 1.20 | 0.00 | - | 298 | 1,106 | 40.00 | 15.88 | 0.00 | - | 6 | 42 |
| 1.15 | 0.00 | - | 12 | 24 | 41.00 | 17.89 | 0.00 | - | 5 | 5 |
| 1.37 | 0.00 | - | 2 | 37 | 42.00 | 16.56 | 0.00 | - | 3 | 4 |
| 1.20 | 0.00 | - | 1 | 32 | 43.00 | 19.41 | 0.00 | - | 6 | 30 |
| 0.92 | 0.00 | - | 4 | 18 | 44.00 | 20.50 | 0.00 | - | 1 | 4 |
| 0.95 | 0.00 | - | 121 | 245 | 45.00 | 21.55 | 0.00 | - | 3 | 99 |
| 1.00 | 0.00 | - | 22 | 85 | 46.00 | 24.10 | 0.00 | - | 1 | 4 |
| 1.09 | 0.00 | - | 1 | 10 | 47.00 | 24.30 | 0.00 | - | 1 | 0 |
| 0.82 | 0.00 | - | 8 | 1,058 | 48.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 103 | 49.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 289 | 889 | 50.00 | 26.00 | 0.00 | - | 1 | 7 |
| 0.79 | 0.00 | - | 21 | 129 | 51.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 21 | 46 | 52.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 4 | 11 | 53.00 | 30.15 | 0.00 | - | 1 | 1 |
| 0.70 | 0.00 | - | 8 | 15 | 54.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 29 | 66 | 55.00 | 34.25 | 0.00 | - | 3 | 3 |
| 0.60 | 0.00 | - | 8 | 36 | 56.00 | 32.15 | 0.00 | - | 1 | 1 |
| 0.80 | 0.00 | - | 1 | 8 | 57.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 10 | 24 | 58.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 19 | 59.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 81 | 555 | 60.00 | 34.35 | 0.00 | - | 2 | 5 |
| 0.48 | 0.00 | - | 39 | 114 | 65.00 | 34.50 | 0.00 | - | - | 1 |
| 0.45 | 0.00 | - | 5 | 167 | 70.00 | 45.63 | 0.00 | - | 2 | 6 |
| 0.53 | 0.00 | - | 29 | 359 | 75.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 139 | 447 | 80.00 | 52.50 | 0.00 | - | 1 | 4 |
| 0.39 | 0.00 | - | 2 | 44 | 85.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 54 | 242 | 90.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 477 | 3,348 | 95.00 | 67.03 | 0.00 | - | 5 | 5 |
© 2024 Yahoo. All rights reserved.