GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.04 | 0.00 | - | 3 | 8 | 5.00 | 0.03 | 0.00 | - | 6 | 1,457 |
| 15.00 | 0.00 | - | 2 | 26 | 10.00 | 0.03 | 0.00 | - | 48 | 780 |
| 10.57 | 0.00 | - | 4 | 85 | 15.00 | 0.19 | 0.00 | - | 251 | 786 |
| 8.21 | 0.00 | - | 1 | 9 | 17.50 | 0.42 | 0.00 | - | 27 | 92 |
| 6.00 | 0.00 | - | 167 | 530 | 20.00 | 1.36 | 0.00 | - | 134 | 611 |
| 5.60 | 0.00 | - | 44 | 52 | 21.00 | 1.97 | 0.00 | - | 75 | 141 |
| 4.85 | 0.00 | - | 167 | 182 | 22.00 | 2.30 | 0.00 | - | 9 | 147 |
| 5.50 | 0.00 | - | 2 | 40 | 22.50 | 2.72 | 0.00 | - | 48 | 110 |
| 4.78 | 0.00 | - | 60 | 65 | 23.00 | 2.99 | 0.00 | - | 22 | 86 |
| 4.66 | 0.00 | - | 3 | 27 | 23.50 | 3.45 | 0.00 | - | 2 | 51 |
| 5.00 | 0.00 | - | 58 | 106 | 24.00 | 3.55 | 0.00 | - | 9 | 85 |
| 4.75 | 0.00 | - | 64 | 115 | 24.50 | 4.10 | 0.00 | - | 4 | 15 |
| 4.15 | 0.00 | - | 1,013 | 1,249 | 25.00 | 4.35 | 0.00 | - | 176 | 401 |
| 3.85 | 0.00 | - | 51 | 378 | 25.50 | 5.39 | 0.00 | - | 10 | 135 |
| 3.78 | 0.00 | - | 106 | 217 | 26.00 | 5.08 | 0.00 | - | 31 | 209 |
| 4.27 | 0.00 | - | 14 | 73 | 26.50 | 7.45 | 0.00 | - | 3 | 3 |
| 3.45 | 0.00 | - | 59 | 185 | 27.00 | 6.01 | 0.00 | - | 2 | 139 |
| 4.00 | 0.00 | - | 6 | 51 | 27.50 | 6.25 | 0.00 | - | 4 | 26 |
| 3.75 | 0.00 | - | 78 | 226 | 28.00 | 7.00 | 0.00 | - | 1 | 58 |
| 4.45 | 0.00 | - | 1 | 70 | 28.50 | 7.40 | 0.00 | - | 11 | 19 |
| 3.35 | 0.00 | - | 15 | 87 | 29.00 | 8.15 | 0.00 | - | 13 | 96 |
| 3.57 | 0.00 | - | 2 | 34 | 29.50 | 7.82 | 0.00 | - | 3 | 10 |
| 3.09 | 0.00 | - | 398 | 1,530 | 30.00 | 8.60 | 0.00 | - | 105 | 214 |
| 3.60 | 0.00 | - | 17 | 159 | 30.50 | 8.10 | 0.00 | - | 1 | 1 |
| 3.30 | 0.00 | - | 24 | 162 | 31.00 | 9.15 | 0.00 | - | 1 | 5 |
| 3.15 | 0.00 | - | 2 | 22 | 31.50 | 12.15 | 0.00 | - | 6 | 3 |
| 3.85 | 0.00 | - | 6 | 107 | 32.00 | 9.99 | 0.00 | - | 6 | 14 |
| 3.15 | 0.00 | - | 7 | 37 | 32.50 | 12.75 | 0.00 | - | 5 | 24 |
| 2.77 | 0.00 | - | 24 | 57 | 33.00 | 12.15 | 0.00 | - | 11 | 11 |
| 2.66 | 0.00 | - | 2 | 30 | 33.50 | 14.00 | 0.00 | - | 2 | 11 |
| 2.65 | 0.00 | - | 112 | 206 | 34.00 | 11.15 | 0.00 | - | 2 | 4 |
| 2.33 | 0.00 | - | 278 | 1,000 | 35.00 | 13.32 | 0.00 | - | 10 | 33 |
| 2.55 | 0.00 | - | 5 | 35 | 36.00 | 13.50 | 0.00 | - | 2 | 23 |
| 2.31 | 0.00 | - | 40 | 137 | 37.00 | 14.42 | 0.00 | - | 1 | 6 |
| 2.05 | 0.00 | - | 1 | 28 | 38.00 | 17.05 | 0.00 | - | 1 | 4 |
| 2.39 | 0.00 | - | 10 | 754 | 39.00 | 15.32 | 0.00 | - | 16 | 23 |
| 1.89 | 0.00 | - | 524 | 909 | 40.00 | 15.85 | 0.00 | - | 15 | 16 |
| 1.85 | 0.00 | - | 16 | 40 | 41.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 8 | 24 | 42.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 11 | 16 | 43.00 | 18.02 | 0.00 | - | 1 | 1 |
| 2.24 | 0.00 | - | 1 | 28 | 44.00 | 20.00 | 0.00 | - | 4 | 4 |
| 1.54 | 0.00 | - | 122 | 141 | 45.00 | 24.20 | 0.00 | - | 1 | 2 |
| 1.50 | 0.00 | - | 1 | 2 | 46.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 2 | 15 | 47.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 21 | 38 | 48.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 11 | 23 | 49.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 172 | 678 | 50.00 | 26.70 | 0.00 | - | 5 | 8 |
| 1.76 | 0.00 | - | 15 | 48 | 51.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 4 | 32 | 52.00 | 29.75 | 0.00 | - | 1 | 1 |
| 1.71 | 0.00 | - | 7 | 12 | 53.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 3 | 9 | 54.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 13 | 26 | 55.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 7 | 19 | 56.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 4 | 8 | 57.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 4 | 58.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 24 | 59.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 97 | 848 | 60.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 4 | 28 | 65.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 16 | 216 | 70.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 32 | 110 | 75.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 237 | 468 | 80.00 | 56.69 | 0.00 | - | 1 | 1 |
| 0.80 | 0.00 | - | 187 | 194 | 85.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 112 | 535 | 90.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 696 | 1,915 | 95.00 | 65.10 | 0.00 | - | 2 | 1 |
© 2024 Yahoo. All rights reserved.