GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 3.00 | 7.85 | 7.45 | 8.45 | 0.00 | - | 1 | 8 | 145.31% |
| GME240719C00004000 | 2024-04-25 11:39AM EDT | 4.00 | 7.00 | 6.50 | 7.50 | 0.00 | - | 5 | 6 | 133.59% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.07 | 5.60 | 6.60 | 0.00 | - | 2 | 14 | 128.13% |
| GME240719C00006000 | 2024-04-19 11:38AM EDT | 6.00 | 4.70 | 4.65 | 5.70 | 0.00 | - | 1 | 2 | 112.89% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 7.00 | 3.68 | 3.90 | 4.85 | 0.00 | - | 1 | 27 | 109.77% |
| GME240719C00008000 | 2024-04-29 10:25AM EDT | 8.00 | 4.05 | 3.20 | 4.15 | 0.00 | - | 1 | 6 | 108.59% |
| GME240719C00009000 | 2024-05-01 1:18PM EDT | 9.00 | 3.00 | 2.57 | 3.60 | +0.28 | +10.29% | 1 | 39 | 108.98% |
| GME240719C00010000 | 2024-05-01 1:18PM EDT | 10.00 | 2.45 | 2.08 | 2.94 | +0.38 | +18.36% | 3 | 138 | 105.37% |
| GME240719C00011000 | 2024-05-01 1:51PM EDT | 11.00 | 2.16 | 1.70 | 2.43 | +0.14 | +6.93% | 54 | 370 | 104.79% |
| GME240719C00012000 | 2024-05-01 3:27PM EDT | 12.00 | 1.90 | 1.55 | 1.89 | +0.16 | +9.20% | 18 | 624 | 105.66% |
| GME240719C00013000 | 2024-05-01 3:18PM EDT | 13.00 | 1.70 | 1.29 | 1.70 | +0.14 | +8.97% | 32 | 928 | 109.47% |
| GME240719C00014000 | 2024-05-01 2:48PM EDT | 14.00 | 1.40 | 1.18 | 1.57 | +0.11 | +8.53% | 21 | 1,031 | 116.02% |
| GME240719C00015000 | 2024-05-01 3:11PM EDT | 15.00 | 1.28 | 1.12 | 1.27 | +0.13 | +11.30% | 71 | 2,049 | 117.77% |
| GME240719C00016000 | 2024-05-01 1:01PM EDT | 16.00 | 0.96 | 0.69 | 1.18 | +0.07 | +7.87% | 5 | 818 | 113.48% |
| GME240719C00017000 | 2024-04-26 12:06PM EDT | 17.00 | 0.94 | 0.62 | 1.14 | -0.07 | -6.93% | 1 | 1,820 | 118.75% |
| GME240719C00018000 | 2024-05-01 3:27PM EDT | 18.00 | 0.81 | 0.57 | 0.89 | -0.08 | -8.99% | 18 | 724 | 117.48% |
| GME240719C00019000 | 2024-05-01 10:32AM EDT | 19.00 | 0.75 | 0.38 | 1.06 | 0.00 | - | 1 | 197 | 123.63% |
| GME240719C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.65 | 0.62 | 0.68 | -0.03 | -4.41% | 10 | 2,341 | 125.49% |
| GME240719C00021000 | 2024-05-01 2:53PM EDT | 21.00 | 0.64 | 0.29 | 0.92 | -0.01 | -1.54% | 2 | 116 | 128.32% |
| GME240719C00022000 | 2024-04-26 1:31PM EDT | 22.00 | 0.50 | 0.26 | 0.88 | 0.00 | - | 1 | 1,588 | 131.15% |
| GME240719C00023000 | 2024-05-01 11:13AM EDT | 23.00 | 0.58 | 0.25 | 0.70 | -0.05 | -7.94% | 40 | 93 | 129.10% |
| GME240719C00024000 | 2024-04-08 9:47AM EDT | 24.00 | 0.35 | 0.24 | 0.81 | 0.00 | - | 1 | 20 | 137.50% |
| GME240719C00025000 | 2024-05-01 3:27PM EDT | 25.00 | 0.46 | 0.41 | 0.52 | -0.10 | -17.86% | 1 | 3,868 | 137.31% |
| GME240719C00026000 | 2024-04-29 11:46AM EDT | 26.00 | 0.47 | 0.23 | 0.53 | 0.00 | - | 1 | 446 | 134.18% |
| GME240719C00027000 | 2024-04-25 11:50AM EDT | 27.00 | 0.28 | 0.21 | 0.73 | 0.00 | - | 10 | 421 | 145.70% |
| GME240719C00028000 | 2024-04-26 12:02PM EDT | 28.00 | 0.33 | 0.20 | 0.53 | 0.00 | - | 1 | 17 | 140.23% |
| GME240719C00029000 | 2024-05-01 1:20PM EDT | 29.00 | 0.37 | 0.20 | 0.68 | -0.25 | -40.32% | 4 | 10 | 150.39% |
| GME240719C00030000 | 2024-04-30 2:02PM EDT | 30.00 | 0.47 | 0.37 | 0.43 | 0.00 | - | 5 | 1,150 | 150.20% |
| GME240719C00031000 | 2024-03-28 10:25AM EDT | 31.00 | 0.52 | 0.38 | 0.74 | 0.00 | - | 1 | 7 | 166.89% |
| GME240719C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.40 | 0.34 | 0.52 | 0.00 | - | 1 | 65 | 159.18% |
| GME240719C00033000 | 2024-04-23 9:30AM EDT | 33.00 | 0.15 | 0.24 | 0.61 | 0.00 | - | 49 | 54 | 161.72% |
| GME240719C00034000 | 2024-03-01 1:02PM EDT | 34.00 | 0.42 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 166.80% |
| GME240719C00035000 | 2024-04-26 10:59AM EDT | 35.00 | 0.25 | 0.29 | 0.48 | 0.00 | - | 10 | 344 | 163.67% |
| GME240719C00037000 | 2024-04-26 1:13PM EDT | 37.00 | 0.31 | 0.28 | 0.48 | 0.00 | - | 9 | 81 | 168.36% |
| GME240719C00040000 | 2024-05-01 3:18PM EDT | 40.00 | 0.29 | 0.33 | 0.38 | -0.03 | -9.38% | 183 | 3,503 | 172.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 32 | 82 | 178.13% |
| GME240719P00004000 | 2024-02-27 10:30AM EDT | 4.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 153.91% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 5.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 2 | 325 | 109.38% |
| GME240719P00006000 | 2024-04-10 9:30AM EDT | 6.00 | 0.45 | 0.08 | 0.42 | 0.00 | - | 11 | 32 | 110.94% |
| GME240719P00007000 | 2024-04-29 3:53PM EDT | 7.00 | 0.36 | 0.25 | 0.61 | 0.00 | - | 10 | 36 | 106.45% |
| GME240719P00008000 | 2024-04-29 11:45AM EDT | 8.00 | 0.53 | 0.63 | 0.78 | 0.00 | - | 4 | 432 | 104.30% |
| GME240719P00009000 | 2024-05-01 12:07PM EDT | 9.00 | 0.97 | 0.81 | 1.31 | -0.17 | -14.91% | 1 | 154 | 101.95% |
| GME240719P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 1.45 | 1.20 | 1.62 | +0.01 | +0.69% | 1 | 1,128 | 95.12% |
| GME240719P00011000 | 2024-04-29 12:24PM EDT | 11.00 | 1.82 | 1.75 | 2.38 | 0.00 | - | 2 | 6,085 | 100.20% |
| GME240719P00012000 | 2024-04-26 3:04PM EDT | 12.00 | 2.33 | 2.37 | 3.15 | 0.00 | - | 22 | 205 | 103.22% |
| GME240719P00013000 | 2024-04-26 12:29PM EDT | 13.00 | 2.80 | 3.05 | 3.70 | 0.00 | - | 1 | 394 | 99.02% |
| GME240719P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 4.00 | 3.80 | 4.70 | 0.00 | - | 2 | 171 | 105.18% |
| GME240719P00015000 | 2024-04-29 2:42PM EDT | 15.00 | 4.60 | 4.60 | 5.55 | 0.00 | - | 4 | 446 | 106.74% |
| GME240719P00016000 | 2024-04-26 2:34PM EDT | 16.00 | 5.50 | 5.45 | 6.35 | 0.00 | - | 1 | 258 | 106.45% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 17.00 | 6.91 | 6.35 | 7.35 | 0.00 | - | 12 | 471 | 111.82% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 18.00 | 7.45 | 7.20 | 8.25 | 0.00 | - | 9 | 156 | 111.62% |
| GME240719P00019000 | 2024-04-15 2:03PM EDT | 19.00 | 9.06 | 8.15 | 9.20 | 0.00 | - | 11 | 66 | 115.04% |
| GME240719P00020000 | 2024-04-29 2:43PM EDT | 20.00 | 9.07 | 9.05 | 10.15 | 0.00 | - | 4 | 139 | 116.02% |
| GME240719P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 11.02 | 10.00 | 11.10 | 0.00 | - | 2 | 8 | 117.97% |
| GME240719P00022000 | 2024-04-29 9:55AM EDT | 22.00 | 11.15 | 10.95 | 12.05 | 0.00 | - | 2 | 11 | 119.14% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 23.00 | 11.61 | 11.90 | 13.05 | 0.00 | - | - | 1 | 121.88% |
| GME240719P00024000 | 2024-04-01 9:58AM EDT | 24.00 | 12.14 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 119.73% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 25.00 | 13.00 | 13.55 | 15.15 | 0.00 | - | 1 | 4 | 118.75% |
| GME240719P00027000 | 2023-12-07 4:40PM EDT | 27.00 | 12.79 | 11.30 | 12.55 | 0.00 | - | 1 | 20 | 0.00% |
| GME240719P00029000 | 2023-12-27 11:51AM EDT | 29.00 | 12.59 | 14.35 | 15.65 | 0.00 | - | 11 | 51 | 0.00% |
| GME240719P00030000 | 2023-12-28 11:14AM EDT | 30.00 | 13.00 | 15.30 | 16.55 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00032000 | 2023-12-05 10:30AM EDT | 32.00 | 17.25 | 15.50 | 16.75 | 0.00 | - | 18 | 50 | 0.00% |
| GME240719P00035000 | 2024-04-24 9:49AM EDT | 35.00 | 24.70 | 23.60 | 25.10 | 0.00 | - | 3 | 4 | 150.59% |
| GME240719P00040000 | 2023-11-08 1:18PM EDT | 40.00 | 26.50 | 24.00 | 26.25 | 0.00 | - | 4 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.