GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.50 | -12.78 | -28.86% | 2 | 13 | 3.00 | 0.03 | 0.00 | - | 313 | 2,465 |
| 43.40 | 0.00 | - | 1 | 6 | 4.00 | 0.05 | 0.00 | - | 68 | 246 |
| 42.90 | 0.00 | - | 1 | 14 | 5.00 | 0.08 | -0.02 | -20.00% | 100 | 685 |
| 10.65 | 0.00 | - | 1 | 2 | 6.00 | 0.16 | +0.06 | +60.00% | 298 | 225 |
| 28.90 | -23.90 | -45.27% | 6 | 27 | 7.00 | 0.18 | -0.01 | -5.26% | 82 | 584 |
| 8.02 | 0.00 | - | 1 | 18 | 8.00 | 0.27 | +0.07 | +35.00% | 58 | 891 |
| 45.00 | 0.00 | - | 3 | 29 | 9.00 | 0.44 | +0.12 | +37.50% | 228 | 234 |
| 22.85 | -17.29 | -43.07% | 34 | 150 | 10.00 | 0.54 | +0.14 | +35.00% | 2,285 | 6,278 |
| 26.49 | -10.34 | -28.07% | 44 | 323 | 11.00 | 0.65 | +0.13 | +25.00% | 340 | 6,001 |
| 22.61 | -10.08 | -30.84% | 16 | 418 | 12.00 | 0.95 | +0.25 | +35.71% | 309 | 728 |
| 21.95 | -9.41 | -30.01% | 121 | 820 | 13.00 | 1.30 | +0.43 | +49.43% | 188 | 740 |
| 23.38 | -9.62 | -29.15% | 66 | 832 | 14.00 | 1.44 | +0.36 | +33.33% | 254 | 436 |
| 23.85 | -9.37 | -28.21% | 13 | 2,055 | 15.00 | 1.89 | +0.47 | +33.10% | 651 | 2,142 |
| 24.00 | -5.15 | -17.67% | 14 | 1,136 | 16.00 | 1.72 | +0.07 | +4.24% | 2,151 | 560 |
| 22.90 | -5.92 | -20.54% | 41 | 2,027 | 17.00 | 2.54 | +0.29 | +12.89% | 104 | 487 |
| 21.05 | -9.37 | -30.80% | 63 | 763 | 18.00 | 3.00 | +0.81 | +39.13% | 46 | 254 |
| 17.77 | -15.23 | -46.15% | 1 | 279 | 19.00 | 3.30 | +0.55 | +20.00% | 14 | 89 |
| 21.00 | -12.00 | -36.36% | 172 | 2,187 | 20.00 | 3.90 | +0.85 | +27.87% | 584 | 1,735 |
| 16.32 | -11.00 | -40.26% | 4 | 165 | 21.00 | 4.20 | +0.50 | +13.51% | 17 | 39 |
| 19.50 | -5.78 | -22.86% | 34 | 1,070 | 22.00 | 4.25 | +0.47 | +12.43% | 9 | 82 |
| 16.47 | -13.43 | -44.92% | 22 | 227 | 23.00 | 6.00 | +2.01 | +50.38% | 109 | 72 |
| 16.80 | -11.35 | -40.32% | 35 | 38 | 24.00 | 5.94 | +1.32 | +29.46% | 214 | 221 |
| 19.25 | -9.38 | -32.76% | 157 | 2,914 | 25.00 | 6.25 | +0.95 | +17.92% | 188 | 518 |
| 15.00 | -10.70 | -41.63% | 10 | 464 | 26.00 | 7.00 | +0.91 | +14.94% | 22 | 42 |
| 15.00 | -14.90 | -49.83% | 70 | 448 | 27.00 | 7.78 | +0.58 | +8.06% | 13 | 62 |
| 14.39 | -13.61 | -48.61% | 5 | 53 | 28.00 | 8.00 | -0.30 | -3.61% | 19 | 164 |
| 14.00 | -11.00 | -44.00% | 15 | 38 | 29.00 | 10.05 | +1.90 | +23.31% | 13 | 204 |
| 17.40 | -9.85 | -36.15% | 316 | 1,723 | 30.00 | 9.80 | +1.70 | +20.99% | 1,505 | 1,363 |
| 13.66 | -10.34 | -43.08% | 33 | 82 | 31.00 | 11.05 | +2.09 | +23.33% | 93 | 75 |
| 12.94 | -10.34 | -44.42% | 26 | 143 | 32.00 | 12.26 | +2.76 | +29.05% | 305 | 53 |
| 14.01 | -10.39 | -42.58% | 309 | 77 | 33.00 | 11.68 | +2.68 | +29.78% | 18 | 329 |
| 16.15 | -8.35 | -34.08% | 241 | 102 | 34.00 | 13.30 | +2.32 | +21.13% | 13 | 20 |
| 15.15 | -9.85 | -39.40% | 108 | 881 | 35.00 | 13.45 | +1.65 | +13.98% | 80 | 170 |
| 15.80 | -4.20 | -21.00% | 47 | 188 | 37.00 | 14.95 | +3.20 | +27.23% | 7 | 56 |
| 13.37 | -8.63 | -39.23% | 1,307 | 5,008 | 40.00 | 17.65 | +3.23 | +22.40% | 128 | 196 |
| 13.35 | -8.65 | -39.32% | 57 | 1,728 | 45.00 | - | - | - | - | - |
| 10.55 | -9.25 | -46.23% | 305 | 1,696 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.