GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-05-29 2:15PM EDT | 3.00 | 18.77 | 25.30 | 27.30 | 0.00 | - | 11 | 11 | 404.30% |
| GME240816C00005000 | 2024-06-03 11:48AM EDT | 5.00 | 24.28 | 23.30 | 25.30 | +8.53 | +54.16% | 4 | 5 | 303.91% |
| GME240816C00006000 | 2024-05-28 1:38PM EDT | 6.00 | 17.60 | 22.30 | 24.40 | 0.00 | - | 1 | 1 | 283.01% |
| GME240816C00008000 | 2024-06-03 11:24AM EDT | 8.00 | 21.30 | 20.40 | 22.45 | +7.30 | +52.14% | 1 | 3 | 237.01% |
| GME240816C00009000 | 2024-05-30 3:35PM EDT | 9.00 | 25.10 | 19.50 | 21.55 | +11.60 | +85.93% | 7 | 7 | 224.71% |
| GME240816C00010000 | 2024-06-03 9:37AM EDT | 10.00 | 19.00 | 18.50 | 20.70 | +5.55 | +41.26% | 2 | 6 | 216.70% |
| GME240816C00011000 | 2024-05-31 12:19PM EDT | 11.00 | 11.59 | 17.75 | 19.80 | 0.00 | - | 46 | 46 | 121.09% |
| GME240816C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 12.00 | 16.95 | 19.00 | 0.00 | - | 4 | 26 | 134.18% |
| GME240816C00013000 | 2024-06-03 12:09PM EDT | 13.00 | 17.19 | 16.15 | 17.95 | +7.44 | +76.31% | 3 | 26 | 129.79% |
| GME240816C00014000 | 2024-06-03 11:50AM EDT | 14.00 | 16.80 | 15.40 | 16.80 | +7.37 | +78.15% | 1 | 9 | 123.24% |
| GME240816C00015000 | 2024-05-31 3:32PM EDT | 15.00 | 9.60 | 14.70 | 16.10 | 0.00 | - | 22 | 68 | 130.96% |
| GME240816C00016000 | 2024-05-31 2:26PM EDT | 16.00 | 9.00 | 14.05 | 16.30 | 0.00 | - | 2 | 61 | 154.69% |
| GME240816C00017000 | 2024-05-29 3:24PM EDT | 17.00 | 7.72 | 13.45 | 14.95 | 0.00 | - | 73 | 78 | 144.14% |
| GME240816C00018000 | 2024-06-03 12:10PM EDT | 18.00 | 13.92 | 13.00 | 14.40 | +5.62 | +67.71% | 10 | 236 | 150.29% |
| GME240816C00019000 | 2024-06-03 10:15AM EDT | 19.00 | 14.00 | 12.40 | 13.95 | +6.00 | +75.00% | 4 | 103 | 153.71% |
| GME240816C00020000 | 2024-06-03 12:12PM EDT | 20.00 | 12.66 | 11.95 | 13.45 | +5.06 | +66.58% | 153 | 345 | 157.23% |
| GME240816C00021000 | 2024-06-03 11:31AM EDT | 21.00 | 12.47 | 11.55 | 13.00 | +5.34 | +74.89% | 65 | 131 | 160.94% |
| GME240816C00022000 | 2024-06-03 10:03AM EDT | 22.00 | 12.03 | 11.20 | 12.55 | +5.28 | +78.22% | 19 | 324 | 164.21% |
| GME240816C00023000 | 2024-06-03 12:08PM EDT | 23.00 | 12.00 | 10.75 | 12.25 | +5.77 | +92.62% | 63 | 277 | 167.19% |
| GME240816C00024000 | 2024-06-03 11:07AM EDT | 24.00 | 12.00 | 10.35 | 11.95 | +5.86 | +95.44% | 60 | 174 | 170.02% |
| GME240816C00025000 | 2024-06-03 12:07PM EDT | 25.00 | 11.80 | 10.20 | 11.50 | +5.77 | +95.69% | 148 | 736 | 173.24% |
| GME240816C00026000 | 2024-06-03 10:51AM EDT | 26.00 | 11.60 | 9.70 | 11.50 | +6.95 | +149.46% | 29 | 1,873 | 176.98% |
| GME240816C00027000 | 2024-06-03 12:01PM EDT | 27.00 | 11.60 | 9.55 | 11.45 | +6.03 | +108.26% | 14 | 2,271 | 183.33% |
| GME240816C00028000 | 2024-06-03 11:58AM EDT | 28.00 | 11.40 | 9.40 | 10.80 | +5.80 | +103.57% | 9 | 128 | 182.76% |
| GME240816C00029000 | 2024-06-03 11:54AM EDT | 29.00 | 10.50 | 9.40 | 10.65 | +5.29 | +101.54% | 14 | 50 | 188.57% |
| GME240816C00030000 | 2024-06-03 12:29PM EDT | 30.00 | 9.75 | 9.50 | 10.05 | +4.85 | +107.78% | 659 | 1,875 | 190.33% |
| GME240816C00031000 | 2024-06-03 12:07PM EDT | 31.00 | 9.80 | 8.45 | 9.85 | +5.82 | +146.23% | 30 | 105 | 184.25% |
| GME240816C00032000 | 2024-06-03 12:06PM EDT | 32.00 | 9.70 | 8.70 | 9.60 | +5.69 | +141.90% | 24 | 143 | 190.41% |
| GME240816C00033000 | 2024-06-03 12:04PM EDT | 33.00 | 9.90 | 8.20 | 9.45 | +6.05 | +157.14% | 21 | 102 | 189.82% |
| GME240816C00034000 | 2024-06-03 12:22PM EDT | 34.00 | 8.45 | 8.15 | 9.25 | +4.25 | +101.19% | 66 | 70 | 192.90% |
| GME240816C00035000 | 2024-06-03 12:29PM EDT | 35.00 | 8.65 | 8.15 | 8.95 | +5.15 | +137.33% | 93 | 418 | 195.21% |
| GME240816C00036000 | 2024-06-03 11:14AM EDT | 36.00 | 7.91 | 7.70 | 8.75 | +4.56 | +136.12% | 21 | 35 | 193.95% |
| GME240816C00037000 | 2024-06-03 12:12PM EDT | 37.00 | 8.11 | 7.45 | 8.60 | +4.76 | +142.09% | 196 | 36 | 194.90% |
| GME240816C00038000 | 2024-06-03 11:37AM EDT | 38.00 | 8.35 | 7.35 | 8.50 | +4.18 | +100.24% | 41 | 20 | 197.53% |
| GME240816C00039000 | 2024-06-03 12:05PM EDT | 39.00 | 8.30 | 7.10 | 8.45 | +5.20 | +167.74% | 204 | 112 | 199.02% |
| GME240816C00040000 | 2024-06-03 12:15PM EDT | 40.00 | 7.35 | 7.05 | 8.45 | +3.65 | +98.65% | 274 | 1,003 | 202.73% |
| GME240816C00045000 | 2024-06-03 11:49AM EDT | 45.00 | 7.23 | 6.40 | 7.85 | +4.71 | +186.90% | 239 | 290 | 209.47% |
| GME240816C00050000 | 2024-06-03 12:15PM EDT | 50.00 | 6.20 | 5.65 | 7.10 | +3.29 | +113.06% | 101 | 402 | 210.99% |
| GME240816C00055000 | 2024-06-03 12:03PM EDT | 55.00 | 6.00 | 5.15 | 6.15 | +3.05 | +103.39% | 62 | 45 | 210.60% |
| GME240816C00060000 | 2024-06-03 12:29PM EDT | 60.00 | 5.35 | 4.70 | 6.05 | +3.12 | +146.48% | 152 | 327 | 216.94% |
| GME240816C00065000 | 2024-06-03 10:08AM EDT | 65.00 | 4.97 | 4.45 | 5.65 | +2.77 | +125.91% | 10 | 24 | 220.90% |
| GME240816C00070000 | 2024-06-03 10:21AM EDT | 70.00 | 4.65 | 4.15 | 5.30 | +2.60 | +126.83% | 27 | 162 | 223.68% |
| GME240816C00075000 | 2024-06-03 10:18AM EDT | 75.00 | 5.45 | 4.05 | 5.25 | +3.06 | +128.03% | 9 | 33 | 230.47% |
| GME240816C00080000 | 2024-06-03 10:35AM EDT | 80.00 | 3.80 | 3.80 | 4.80 | +1.84 | +93.88% | 101 | 177 | 230.96% |
| GME240816C00085000 | 2024-06-03 11:37AM EDT | 85.00 | 4.22 | 3.50 | 4.70 | +2.77 | +191.03% | 1 | 171 | 233.74% |
| GME240816C00090000 | 2024-05-31 3:49PM EDT | 90.00 | 5.10 | 3.45 | 4.50 | +3.28 | +180.22% | 2 | 48 | 237.50% |
| GME240816C00095000 | 2024-06-03 11:56AM EDT | 95.00 | 4.00 | 3.45 | 4.00 | +1.40 | +53.85% | 9 | 25 | 238.09% |
| GME240816C00100000 | 2024-06-03 12:22PM EDT | 100.00 | 3.36 | 3.30 | 3.85 | +1.96 | +140.00% | 106 | 646 | 240.28% |
| GME240816C00105000 | 2024-06-03 10:06AM EDT | 105.00 | 3.60 | 2.85 | 3.80 | +2.10 | +140.00% | 16 | 105 | 239.84% |
| GME240816C00110000 | 2024-06-03 12:01PM EDT | 110.00 | 3.19 | 2.64 | 3.70 | +1.22 | +61.93% | 5 | 78 | 241.11% |
| GME240816C00115000 | 2024-05-30 9:51AM EDT | 115.00 | 3.40 | 2.62 | 3.65 | +2.19 | +180.99% | 11 | 26 | 244.87% |
| GME240816C00120000 | 2024-06-03 11:49AM EDT | 120.00 | 3.50 | 2.60 | 3.35 | +2.41 | +221.10% | 45 | 62 | 245.36% |
| GME240816C00125000 | 2024-06-03 12:16PM EDT | 125.00 | 2.75 | 2.60 | 2.75 | +1.40 | +103.70% | 604 | 1,137 | 242.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-06-03 12:03PM EDT | 3.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 67 | 8 | 223.44% |
| GME240816P00005000 | 2024-06-03 9:39AM EDT | 5.00 | 0.12 | 0.01 | 0.11 | +0.05 | +71.43% | 31 | 51 | 185.94% |
| GME240816P00006000 | 2024-06-03 11:42AM EDT | 6.00 | 0.10 | 0.02 | 0.10 | -0.14 | -58.33% | 1 | 2 | 167.19% |
| GME240816P00007000 | 2024-06-03 11:51AM EDT | 7.00 | 0.11 | 0.08 | 0.12 | -0.19 | -63.33% | 215 | 35 | 164.06% |
| GME240816P00008000 | 2024-05-31 2:29PM EDT | 8.00 | 0.25 | 0.05 | 0.24 | +0.15 | +150.00% | 30 | 4 | 158.98% |
| GME240816P00009000 | 2024-06-03 12:07PM EDT | 9.00 | 0.25 | 0.20 | 0.31 | -0.10 | -28.57% | 2 | 23 | 162.50% |
| GME240816P00010000 | 2024-06-03 12:26PM EDT | 10.00 | 0.35 | 0.25 | 0.39 | +0.06 | +18.18% | 177 | 240 | 156.64% |
| GME240816P00011000 | 2024-06-03 12:30PM EDT | 11.00 | 0.54 | 0.28 | 0.59 | -0.06 | -10.71% | 3 | 288 | 155.08% |
| GME240816P00012000 | 2024-06-03 12:16PM EDT | 12.00 | 0.68 | 0.38 | 0.70 | +0.11 | +19.30% | 39 | 142 | 150.98% |
| GME240816P00013000 | 2024-06-03 12:10PM EDT | 13.00 | 0.86 | 0.72 | 1.05 | -0.13 | -13.13% | 39 | 58 | 160.84% |
| GME240816P00014000 | 2024-06-03 11:55AM EDT | 14.00 | 1.38 | 0.93 | 1.32 | -0.48 | -25.81% | 498 | 171 | 160.94% |
| GME240816P00015000 | 2024-06-03 11:37AM EDT | 15.00 | 1.37 | 1.21 | 1.70 | -0.17 | -11.04% | 77 | 332 | 163.57% |
| GME240816P00016000 | 2024-06-03 11:05AM EDT | 16.00 | 1.73 | 1.47 | 2.30 | -0.64 | -27.00% | 3 | 184 | 168.26% |
| GME240816P00017000 | 2024-06-03 11:45AM EDT | 17.00 | 2.28 | 2.03 | 2.40 | -0.22 | -8.80% | 70 | 322 | 167.58% |
| GME240816P00018000 | 2024-06-03 10:39AM EDT | 18.00 | 2.40 | 2.50 | 2.80 | -0.60 | -20.00% | 73 | 72 | 169.43% |
| GME240816P00019000 | 2024-06-03 11:43AM EDT | 19.00 | 2.96 | 3.05 | 3.65 | -0.69 | -18.90% | 127 | 121 | 178.03% |
| GME240816P00020000 | 2024-06-03 12:28PM EDT | 20.00 | 3.72 | 3.55 | 3.95 | -0.43 | -10.36% | 754 | 146 | 176.56% |
| GME240816P00021000 | 2024-06-03 11:09AM EDT | 21.00 | 4.37 | 3.90 | 4.45 | -0.83 | -15.96% | 173 | 45 | 175.20% |
| GME240816P00022000 | 2024-06-03 12:25PM EDT | 22.00 | 4.85 | 4.65 | 5.15 | -0.40 | -7.62% | 21 | 30 | 180.96% |
| GME240816P00023000 | 2024-06-03 11:45AM EDT | 23.00 | 5.45 | 5.15 | 5.85 | -1.15 | -17.42% | 45 | 273 | 182.64% |
| GME240816P00024000 | 2024-06-03 12:02PM EDT | 24.00 | 6.00 | 5.75 | 6.40 | -1.30 | -17.81% | 32 | 109 | 183.15% |
| GME240816P00025000 | 2024-06-03 12:11PM EDT | 25.00 | 6.95 | 6.45 | 7.25 | -1.68 | -19.47% | 251 | 382 | 187.70% |
| GME240816P00026000 | 2024-06-03 10:51AM EDT | 26.00 | 7.60 | 6.85 | 7.95 | -3.87 | -33.74% | 6 | 17 | 186.67% |
| GME240816P00027000 | 2024-06-03 12:11PM EDT | 27.00 | 8.26 | 7.45 | 8.85 | -1.99 | -19.41% | 6 | 48 | 189.58% |
| GME240816P00028000 | 2024-06-03 11:38AM EDT | 28.00 | 8.50 | 8.35 | 9.50 | -2.27 | -21.08% | 32 | 10 | 192.55% |
| GME240816P00029000 | 2024-06-03 11:43AM EDT | 29.00 | 9.77 | 9.15 | 10.45 | -1.63 | -14.30% | 40 | 12 | 197.19% |
| GME240816P00030000 | 2024-06-03 11:21AM EDT | 30.00 | 10.25 | 10.05 | 10.55 | -1.57 | -13.28% | 208 | 1,713 | 193.70% |
| GME240816P00031000 | 2024-06-03 10:56AM EDT | 31.00 | 10.81 | 10.40 | 11.50 | -1.58 | -12.75% | 8 | 6 | 193.07% |
| GME240816P00032000 | 2024-06-03 11:29AM EDT | 32.00 | 12.03 | 11.10 | 12.50 | -2.47 | -17.03% | 25 | 6 | 196.17% |
| GME240816P00033000 | 2024-06-03 10:17AM EDT | 33.00 | 12.44 | 11.95 | 13.10 | -3.86 | -23.68% | 47 | 1 | 196.48% |
| GME240816P00034000 | 2024-06-03 10:46AM EDT | 34.00 | 13.00 | 12.90 | 13.95 | -1.85 | -12.46% | 24 | 6 | 200.00% |
| GME240816P00035000 | 2024-06-03 10:21AM EDT | 35.00 | 14.75 | 13.45 | 14.95 | -1.04 | -6.59% | 28 | 50 | 200.83% |
| GME240816P00036000 | 2024-06-03 9:39AM EDT | 36.00 | 14.53 | 14.25 | 15.50 | -0.47 | -3.13% | 1 | 1 | 199.51% |
| GME240816P00037000 | 2024-06-03 9:56AM EDT | 37.00 | 15.30 | 15.20 | 16.45 | -3.25 | -17.52% | 5 | 6 | 203.30% |
| GME240816P00038000 | 2024-06-03 12:16PM EDT | 38.00 | 16.76 | 15.95 | 17.30 | +0.71 | +4.42% | 14 | 4 | 204.00% |
| GME240816P00039000 | 2024-06-03 9:40AM EDT | 39.00 | 17.10 | 16.95 | 18.05 | -4.00 | -18.96% | 29 | 22 | 205.96% |
| GME240816P00040000 | 2024-06-03 11:44AM EDT | 40.00 | 18.25 | 17.50 | 18.90 | -2.71 | -12.93% | 25 | 24 | 204.44% |
| GME240816P00045000 | 2024-06-03 11:08AM EDT | 45.00 | 22.60 | 21.75 | 23.20 | -3.03 | -11.82% | 4 | 20 | 209.33% |
| GME240816P00050000 | 2024-06-03 11:12AM EDT | 50.00 | 27.15 | 26.20 | 27.65 | -5.85 | -17.73% | 6 | 2 | 214.55% |
| GME240816P00055000 | 2024-06-03 11:17AM EDT | 55.00 | 32.30 | 30.70 | 32.60 | -3.50 | -9.78% | 1 | 1 | 222.71% |
| GME240816P00060000 | 2024-06-03 11:12AM EDT | 60.00 | 36.25 | 35.10 | 37.15 | -4.78 | -11.65% | 2 | 10 | 224.41% |
| GME240816P00070000 | 2024-05-28 12:35PM EDT | 70.00 | 48.11 | 44.35 | 46.05 | 0.00 | - | 1 | 10 | 225.98% |
| GME240816P00080000 | 2024-06-03 9:48AM EDT | 80.00 | 53.59 | 53.65 | 55.90 | -7.41 | -12.15% | 5 | 1 | 233.33% |
| GME240816P00115000 | 2024-05-24 10:34AM EDT | 115.00 | 97.59 | 87.20 | 89.70 | 0.00 | - | 40 | 21 | 243.85% |
| GME240816P00120000 | 2024-05-23 12:10PM EDT | 120.00 | 101.30 | 92.00 | 94.50 | 0.00 | - | - | 1 | 243.41% |
| GME240816P00125000 | 2024-05-29 2:11PM EDT | 125.00 | 104.30 | 96.90 | 99.40 | 0.00 | - | 4 | 69 | 245.02% |
© 2024 Yahoo. All rights reserved.