GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-25 10:58AM EDT | 5.00 | 18.35 | 17.90 | 21.95 | 0.00 | - | 10 | 10 | 689.84% |
| GME240726C00010000 | 2024-06-25 10:15AM EDT | 10.00 | 13.00 | 12.95 | 17.00 | 0.00 | - | 1 | 27 | 150.00% |
| GME240726C00015000 | 2024-06-25 3:57PM EDT | 15.00 | 9.55 | 9.65 | 11.70 | 0.00 | - | 2 | 145 | 169.92% |
| GME240726C00017500 | 2024-06-25 2:50PM EDT | 17.50 | 6.50 | 7.45 | 8.55 | 0.00 | - | 9 | 26 | 118.65% |
| GME240726C00020000 | 2024-06-25 3:55PM EDT | 20.00 | 6.00 | 6.00 | 6.65 | 0.00 | - | 200 | 1,598 | 127.15% |
| GME240726C00021000 | 2024-06-25 3:59PM EDT | 21.00 | 5.15 | 5.50 | 6.05 | 0.00 | - | 10 | 121 | 130.71% |
| GME240726C00022000 | 2024-06-25 2:25PM EDT | 22.00 | 4.07 | 4.70 | 5.65 | 0.00 | - | 13 | 230 | 129.88% |
| GME240726C00022500 | 2024-06-25 3:51PM EDT | 22.50 | 4.75 | 4.45 | 5.40 | 0.00 | - | 89 | 62 | 130.71% |
| GME240726C00023000 | 2024-06-25 3:55PM EDT | 23.00 | 4.50 | 4.50 | 5.05 | 0.00 | - | 609 | 164 | 134.86% |
| GME240726C00023500 | 2024-06-25 3:59PM EDT | 23.50 | 4.55 | 4.40 | 4.75 | 0.00 | - | 120 | 129 | 136.52% |
| GME240726C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 4.30 | 4.15 | 4.50 | 0.00 | - | 146 | 1,261 | 135.94% |
| GME240726C00024500 | 2024-06-25 3:59PM EDT | 24.50 | 4.20 | 4.05 | 4.35 | 0.00 | - | 207 | 267 | 139.50% |
| GME240726C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 4.15 | 4.00 | 4.30 | 0.00 | - | 822 | 2,885 | 145.26% |
| GME240726C00025500 | 2024-06-25 3:57PM EDT | 25.50 | 3.90 | 3.55 | 4.10 | 0.00 | - | 206 | 718 | 140.97% |
| GME240726C00026000 | 2024-06-25 3:58PM EDT | 26.00 | 3.85 | 3.55 | 4.10 | 0.00 | - | 44 | 274 | 147.71% |
| GME240726C00026500 | 2024-06-25 3:54PM EDT | 26.50 | 3.55 | 3.20 | 3.85 | 0.00 | - | 48 | 99 | 143.70% |
| GME240726C00027000 | 2024-06-25 3:41PM EDT | 27.00 | 3.38 | 3.15 | 3.75 | 0.00 | - | 131 | 295 | 147.22% |
| GME240726C00027500 | 2024-06-25 3:57PM EDT | 27.50 | 3.41 | 3.05 | 5.05 | 0.00 | - | 218 | 103 | 173.73% |
| GME240726C00028000 | 2024-06-25 3:55PM EDT | 28.00 | 3.25 | 3.05 | 3.50 | 0.00 | - | 128 | 231 | 152.54% |
| GME240726C00028500 | 2024-06-25 3:56PM EDT | 28.50 | 3.10 | 3.05 | 3.60 | 0.00 | - | 29 | 88 | 159.57% |
| GME240726C00029000 | 2024-06-25 3:59PM EDT | 29.00 | 3.05 | 2.83 | 3.25 | 0.00 | - | 29 | 121 | 154.79% |
| GME240726C00029500 | 2024-06-25 3:57PM EDT | 29.50 | 3.10 | 2.68 | 4.65 | 0.00 | - | 22 | 50 | 181.35% |
| GME240726C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 2.99 | 2.90 | 3.00 | 0.00 | - | 1,464 | 2,503 | 161.28% |
| GME240726C00030500 | 2024-06-25 3:34PM EDT | 30.50 | 2.19 | 2.55 | 3.00 | 0.00 | - | 3 | 183 | 159.67% |
| GME240726C00031000 | 2024-06-25 12:29PM EDT | 31.00 | 1.65 | 2.48 | 2.95 | 0.00 | - | 9 | 165 | 161.91% |
| GME240726C00031500 | 2024-06-25 2:21PM EDT | 31.50 | 1.86 | 2.48 | 2.89 | 0.00 | - | 202 | 44 | 165.09% |
| GME240726C00032000 | 2024-06-25 3:49PM EDT | 32.00 | 2.40 | 2.29 | 2.80 | 0.00 | - | 10 | 197 | 164.16% |
| GME240726C00032500 | 2024-06-25 3:36PM EDT | 32.50 | 2.18 | 2.29 | 2.80 | 0.00 | - | 4 | 56 | 168.12% |
| GME240726C00033000 | 2024-06-25 3:13PM EDT | 33.00 | 1.69 | 2.15 | 2.71 | 0.00 | - | 4 | 66 | 167.77% |
| GME240726C00033500 | 2024-06-25 1:47PM EDT | 33.50 | 1.60 | 2.09 | 2.50 | 0.00 | - | 3 | 43 | 166.50% |
| GME240726C00034000 | 2024-06-25 3:59PM EDT | 34.00 | 2.41 | 2.06 | 2.71 | 0.00 | - | 22 | 199 | 173.44% |
| GME240726C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 2.40 | 1.96 | 2.53 | 0.00 | - | 284 | 2,112 | 175.15% |
| GME240726C00036000 | 2024-06-25 3:44PM EDT | 36.00 | 2.04 | 1.84 | 2.39 | 0.00 | - | 10 | 65 | 176.76% |
| GME240726C00037000 | 2024-06-25 3:51PM EDT | 37.00 | 2.00 | 1.85 | 2.23 | 0.00 | - | 21 | 157 | 180.03% |
| GME240726C00038000 | 2024-06-25 12:14PM EDT | 38.00 | 1.20 | 1.77 | 2.10 | 0.00 | - | 16 | 53 | 181.79% |
| GME240726C00039000 | 2024-06-25 1:33PM EDT | 39.00 | 1.27 | 1.77 | 2.03 | 0.00 | - | 5 | 773 | 186.04% |
| GME240726C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 252 | 1,521 | 192.38% |
| GME240726C00041000 | 2024-06-25 10:18AM EDT | 41.00 | 1.05 | 1.47 | 2.85 | 0.00 | - | 1 | 39 | 207.03% |
| GME240726C00042000 | 2024-06-25 1:29PM EDT | 42.00 | 1.14 | 1.42 | 2.25 | 0.00 | - | 9 | 22 | 198.83% |
| GME240726C00043000 | 2024-06-25 1:47PM EDT | 43.00 | 1.13 | 1.36 | 1.97 | 0.00 | - | 9 | 33 | 196.39% |
| GME240726C00044000 | 2024-06-24 2:30PM EDT | 44.00 | 1.37 | 1.31 | 1.91 | 0.00 | - | 1 | 29 | 198.54% |
| GME240726C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 1.70 | 1.27 | 1.70 | 0.00 | - | 14 | 163 | 197.36% |
| GME240726C00046000 | 2024-06-25 3:41PM EDT | 46.00 | 1.29 | 1.22 | 1.70 | 0.00 | - | 20 | 21 | 200.39% |
| GME240726C00047000 | 2024-06-25 3:56PM EDT | 47.00 | 1.43 | 1.19 | 1.70 | 0.00 | - | 6 | 17 | 203.81% |
| GME240726C00048000 | 2024-06-25 9:57AM EDT | 48.00 | 1.04 | 1.15 | 1.70 | 0.00 | - | 1 | 47 | 206.84% |
| GME240726C00049000 | 2024-06-25 3:36PM EDT | 49.00 | 1.11 | 1.12 | 1.64 | 0.00 | - | 4 | 45 | 208.50% |
| GME240726C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 1.27 | 1.12 | 1.53 | 0.00 | - | 408 | 1,408 | 209.47% |
| GME240726C00051000 | 2024-06-21 10:33AM EDT | 51.00 | 1.55 | 1.04 | 1.53 | 0.00 | - | 1 | 48 | 211.13% |
| GME240726C00052000 | 2024-06-24 3:19PM EDT | 52.00 | 0.91 | 1.02 | 1.53 | 0.00 | - | 6 | 37 | 214.06% |
| GME240726C00053000 | 2024-06-25 1:59PM EDT | 53.00 | 0.86 | 1.00 | 1.45 | 0.00 | - | 1 | 21 | 214.94% |
| GME240726C00054000 | 2024-06-18 3:33PM EDT | 54.00 | 1.23 | 1.00 | 1.45 | 0.00 | - | 3 | 9 | 218.16% |
| GME240726C00055000 | 2024-06-25 3:16PM EDT | 55.00 | 0.86 | 1.00 | 1.39 | 0.00 | - | 14 | 100 | 219.82% |
| GME240726C00056000 | 2024-06-25 2:35PM EDT | 56.00 | 0.92 | 0.90 | 1.39 | 0.00 | - | 8 | 22 | 220.22% |
| GME240726C00057000 | 2024-06-25 2:35PM EDT | 57.00 | 0.92 | 0.88 | 1.29 | 0.00 | - | 1 | 8 | 220.02% |
| GME240726C00058000 | 2024-06-13 9:30AM EDT | 58.00 | 4.95 | 0.86 | 1.35 | 0.00 | - | 1 | 4 | 224.02% |
| GME240726C00059000 | 2024-06-24 10:26AM EDT | 59.00 | 1.25 | 0.84 | 1.24 | 0.00 | - | 6 | 30 | 223.24% |
| GME240726C00060000 | 2024-06-25 2:50PM EDT | 60.00 | 0.77 | 0.82 | 1.24 | 0.00 | - | 59 | 921 | 225.39% |
| GME240726C00065000 | 2024-06-25 3:45PM EDT | 65.00 | 0.86 | 0.73 | 1.19 | 0.00 | - | 1 | 67 | 234.28% |
| GME240726C00070000 | 2024-06-25 3:54PM EDT | 70.00 | 0.62 | 0.65 | 1.13 | 0.00 | - | 100 | 344 | 241.60% |
| GME240726C00075000 | 2024-06-25 2:28PM EDT | 75.00 | 0.61 | 0.79 | 1.03 | 0.00 | - | 3 | 116 | 253.52% |
| GME240726C00080000 | 2024-06-25 1:53PM EDT | 80.00 | 0.53 | 0.54 | 0.90 | 0.00 | - | 10 | 505 | 250.00% |
| GME240726C00085000 | 2024-06-25 11:18AM EDT | 85.00 | 0.50 | 0.49 | 0.95 | 0.00 | - | 4 | 207 | 258.79% |
| GME240726C00090000 | 2024-06-25 3:51PM EDT | 90.00 | 0.64 | 0.51 | 0.84 | 0.00 | - | 33 | 712 | 263.48% |
| GME240726C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 0.71 | 0.65 | 0.75 | 0.00 | - | 343 | 2,371 | 273.14% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-21 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,457 | 212.50% |
| GME240726P00010000 | 2024-06-25 2:23PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 1,538 | 129.69% |
| GME240726P00015000 | 2024-06-25 3:38PM EDT | 15.00 | 0.12 | 0.13 | 0.18 | 0.00 | - | 230 | 1,182 | 111.13% |
| GME240726P00017500 | 2024-06-25 3:34PM EDT | 17.50 | 0.45 | 0.38 | 0.55 | 0.00 | - | 39 | 250 | 110.94% |
| GME240726P00020000 | 2024-06-25 3:59PM EDT | 20.00 | 1.12 | 1.00 | 1.42 | 0.00 | - | 166 | 916 | 118.36% |
| GME240726P00021000 | 2024-06-25 2:43PM EDT | 21.00 | 1.91 | 1.56 | 1.86 | 0.00 | - | 81 | 256 | 125.00% |
| GME240726P00022000 | 2024-06-25 3:22PM EDT | 22.00 | 2.25 | 1.94 | 2.41 | 0.00 | - | 27 | 197 | 127.15% |
| GME240726P00022500 | 2024-06-25 3:54PM EDT | 22.50 | 2.54 | 2.21 | 2.81 | 0.00 | - | 21 | 95 | 131.30% |
| GME240726P00023000 | 2024-06-25 3:51PM EDT | 23.00 | 2.80 | 2.51 | 2.86 | 0.00 | - | 127 | 116 | 128.86% |
| GME240726P00023500 | 2024-06-25 3:25PM EDT | 23.50 | 3.41 | 2.60 | 3.15 | 0.00 | - | 10 | 81 | 126.66% |
| GME240726P00024000 | 2024-06-25 3:03PM EDT | 24.00 | 3.68 | 3.15 | 3.65 | 0.00 | - | 17 | 411 | 136.13% |
| GME240726P00024500 | 2024-06-25 3:48PM EDT | 24.50 | 3.88 | 3.50 | 3.75 | 0.00 | - | 18 | 204 | 134.38% |
| GME240726P00025000 | 2024-06-25 3:27PM EDT | 25.00 | 4.10 | 3.85 | 4.20 | 0.00 | - | 43 | 416 | 138.38% |
| GME240726P00025500 | 2024-06-24 11:52AM EDT | 25.50 | 4.50 | 4.20 | 4.70 | 0.00 | - | 2 | 139 | 142.87% |
| GME240726P00026000 | 2024-06-25 10:11AM EDT | 26.00 | 5.18 | 4.55 | 5.20 | 0.00 | - | 5 | 179 | 147.02% |
| GME240726P00026500 | 2024-06-25 9:48AM EDT | 26.50 | 5.25 | 4.90 | 5.55 | 0.00 | - | 1 | 3 | 148.24% |
| GME240726P00027000 | 2024-06-25 12:13PM EDT | 27.00 | 6.17 | 5.30 | 5.95 | 0.00 | - | 1 | 121 | 150.83% |
| GME240726P00027500 | 2024-06-25 12:04PM EDT | 27.50 | 7.05 | 5.70 | 6.35 | 0.00 | - | 4 | 22 | 153.22% |
| GME240726P00028000 | 2024-06-25 2:33PM EDT | 28.00 | 6.75 | 6.00 | 6.75 | 0.00 | - | 19 | 70 | 153.56% |
| GME240726P00028500 | 2024-06-25 3:50PM EDT | 28.50 | 6.53 | 6.50 | 7.15 | 0.00 | - | 1 | 19 | 157.13% |
| GME240726P00029000 | 2024-06-25 1:01PM EDT | 29.00 | 7.97 | 6.85 | 7.55 | 0.00 | - | 4 | 97 | 157.91% |
| GME240726P00029500 | 2024-06-25 3:43PM EDT | 29.50 | 7.76 | 7.35 | 8.00 | 0.00 | - | 7 | 10 | 161.96% |
| GME240726P00030000 | 2024-06-25 12:49PM EDT | 30.00 | 8.82 | 7.70 | 8.40 | 0.00 | - | 13 | 256 | 162.30% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 7.95 | 8.85 | 0.00 | - | 1 | 1 | 161.62% |
| GME240726P00031000 | 2024-06-24 10:34AM EDT | 31.00 | 9.20 | 8.45 | 9.25 | 0.00 | - | 2 | 7 | 164.26% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 8.95 | 9.70 | 0.00 | - | 6 | 3 | 167.58% |
| GME240726P00032000 | 2024-06-25 3:57PM EDT | 32.00 | 9.70 | 9.40 | 10.10 | 0.00 | - | 1 | 14 | 168.99% |
| GME240726P00032500 | 2024-06-24 1:57PM EDT | 32.50 | 10.31 | 9.55 | 10.60 | 0.00 | - | 2 | 24 | 166.70% |
| GME240726P00033000 | 2024-06-25 2:13PM EDT | 33.00 | 11.37 | 10.00 | 11.00 | 0.00 | - | 1 | 18 | 167.77% |
| GME240726P00033500 | 2024-06-11 2:21PM EDT | 33.50 | 14.00 | 10.45 | 11.50 | 0.00 | - | 2 | 11 | 170.61% |
| GME240726P00034000 | 2024-06-21 3:45PM EDT | 34.00 | 12.11 | 10.85 | 11.90 | 0.00 | - | 3 | 5 | 170.51% |
| GME240726P00035000 | 2024-06-25 1:06PM EDT | 35.00 | 13.34 | 11.75 | 12.80 | 0.00 | - | 1 | 37 | 173.63% |
| GME240726P00036000 | 2024-06-25 1:06PM EDT | 36.00 | 14.31 | 12.75 | 13.70 | 0.00 | - | 1 | 23 | 178.27% |
| GME240726P00037000 | 2024-06-24 1:01PM EDT | 37.00 | 14.10 | 13.55 | 14.65 | 0.00 | - | 1 | 8 | 179.69% |
| GME240726P00038000 | 2024-06-11 3:59PM EDT | 38.00 | 17.05 | 14.45 | 15.55 | 0.00 | - | 1 | 4 | 181.64% |
| GME240726P00039000 | 2024-06-20 10:04AM EDT | 39.00 | 16.55 | 15.50 | 16.45 | 0.00 | - | 16 | 23 | 186.23% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 17.44 | 16.45 | 17.40 | 0.00 | - | 2 | 16 | 189.55% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 19.20 | 20.20 | 0.00 | - | 1 | 1 | 194.92% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 20.00 | 21.15 | 0.00 | - | 4 | 4 | 193.95% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 21.10 | 22.10 | 0.00 | - | 1 | 2 | 199.41% |
| GME240726P00049000 | 2024-06-21 3:15PM EDT | 49.00 | 26.06 | 24.85 | 25.90 | 0.00 | - | 2 | 3 | 204.88% |
| GME240726P00050000 | 2024-06-21 3:15PM EDT | 50.00 | 26.99 | 24.90 | 26.90 | 0.00 | - | 4 | 8 | 183.20% |
| GME240726P00052000 | 2024-06-24 1:14PM EDT | 52.00 | 28.62 | 26.90 | 28.85 | 0.00 | - | 1 | 1 | 188.28% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 55.05 | 57.65 | 0.00 | - | 1 | 1 | 285.64% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 68.80 | 73.00 | 0.00 | - | 2 | 1 | 283.01% |
© 2024 Yahoo. All rights reserved.