Australia markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.70-0.42 (-1.44%)
At close: 04:00PM EDT
28.45 -0.25 (-0.87%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
26.65+2.26+9.27%1163.000.01-0.01-50.00%1722
41.750.00-1004.000.010.00-3348
19.350.00-345.000.05+0.02+66.67%16317
29.900.00-92926.000.04+0.01+33.33%5353
20.000.00-3957.000.06+0.03+100.00%2492,318
21.00-0.50-2.33%1238.000.04-0.06-60.00%1112
19.800.00-2389.000.11+0.02+22.22%10247
18.46-0.25-1.34%42810.000.13-0.01-7.14%2,0286,429
16.750.00-313811.000.17-0.05-22.73%11347
16.39+0.14+0.86%35112.000.18-0.12-40.00%561,139
16.23-0.37-2.23%15813.000.25-0.17-40.48%1161,101
15.450.00-73214.000.40-0.27-40.30%140991
14.40-0.94-6.13%5415915.000.51-0.32-38.55%1409,242
14.00-0.06-0.43%108116.000.77-0.42-35.29%301,645
12.85-0.92-6.68%19317.001.07-0.54-33.54%70544
12.78+0.53+4.33%225118.001.42-0.63-30.73%148412
12.40-0.18-1.43%59719.001.78-1.02-36.43%12113
11.25-1.10-8.91%2011,55020.002.27-0.88-27.94%1,1732,545
10.90+0.30+2.83%416621.002.83-1.46-34.03%32391
10.50-0.70-6.25%391,14522.003.25-1.28-28.26%69181
10.50+0.33+3.24%4932323.004.10-0.91-18.16%8347
10.00-0.80-7.41%1929724.004.30-2.00-31.75%190
9.33-1.67-15.18%2591,84925.005.40-1.15-17.56%1532,323
9.42-1.21-11.38%5778526.006.65-0.65-8.90%59218
9.40-0.50-5.05%511,07627.006.93-1.07-13.38%26242
8.60-1.61-15.77%17146628.008.35-0.41-4.68%2399
9.10-0.90-9.00%18820029.008.42-1.25-12.93%47162
8.12-1.41-14.80%1,3164,58330.009.15-1.20-11.59%1,0493,451
8.00-1.80-18.37%27839431.0010.40-1.40-11.86%1141
7.72-1.53-16.54%10524532.0010.70-1.30-10.83%3273
7.96-1.29-13.95%1722533.0011.55-2.65-18.66%2108
7.27-1.69-18.86%3519634.0013.400.00-135
7.20-1.40-16.28%42292035.0013.80-0.81-5.54%1643
7.00-1.61-18.70%1490936.0017.700.00-836
7.00-1.20-14.63%1519837.0014.76-1.40-8.66%155
7.07-0.92-11.51%916638.0019.680.00-737
6.60-1.31-16.56%839839.0016.85-0.92-5.18%541
6.25-1.55-19.87%1,4452,12640.0017.14-1.86-9.79%4776
5.70-1.50-20.83%19959545.0022.750.00-31172
4.90-2.05-29.50%2981,33350.0028.350.00-476
4.36-1.72-28.29%2230755.0033.890.00-125
3.90-1.45-27.10%3681,12960.0037.120.00-115
3.44-1.71-33.20%7421465.0041.910.00-116
3.05-1.55-33.70%1451,23670.0045.900.00-244
2.80-1.50-34.88%11725575.0052.860.00-27
2.60-1.40-35.00%14158880.0059.250.00-36
2.48-1.21-32.79%1622785.00-----
2.08-1.12-35.00%1018090.00-----
1.95-1.26-39.25%1117295.0068.850.00-45
1.73-1.07-38.21%4,1009,393100.0074.900.00-56
1.63-1.37-45.67%14191105.0083.550.00-25
1.65-1.10-40.00%14115110.00-----
1.42-0.69-32.70%777115.0093.250.00-220
1.30-1.01-43.72%152221120.0089.450.00-22
1.20-1.05-46.67%6,73111,175125.0099.490.00-284