GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | - | 1 | 17 | 3.00 | 0.01 | 0.00 | - | 50 | 723 |
| 41.75 | 0.00 | - | 10 | 0 | 4.00 | 0.11 | 0.00 | - | 1 | 49 |
| 19.00 | -0.35 | -1.81% | 1 | 4 | 5.00 | 0.04 | 0.00 | - | 2 | 329 |
| 29.90 | 0.00 | - | 92 | 92 | 6.00 | 0.05 | +0.02 | +66.67% | 1 | 390 |
| 20.00 | 0.00 | - | 3 | 95 | 7.00 | 0.06 | 0.00 | - | 16 | 2,305 |
| 21.00 | 0.00 | - | 1 | 22 | 8.00 | 0.08 | 0.00 | - | 1 | 113 |
| 15.00 | 0.00 | - | 1 | 37 | 9.00 | 0.08 | 0.00 | - | 2 | 345 |
| 14.82 | 0.00 | - | 18 | 44 | 10.00 | 0.07 | 0.00 | - | 571 | 6,456 |
| 14.56 | 0.00 | - | 4 | 138 | 11.00 | 0.12 | 0.00 | - | 159 | 316 |
| 12.90 | 0.00 | - | 1 | 56 | 12.00 | 0.12 | -0.02 | -14.29% | 47 | 1,143 |
| 11.30 | -0.66 | -5.52% | 1 | 63 | 13.00 | 0.12 | -0.06 | -33.33% | 33 | 981 |
| 10.50 | -0.90 | -7.89% | 2 | 49 | 14.00 | 0.22 | -0.01 | -4.35% | 53 | 901 |
| 11.10 | +0.66 | +6.32% | 4 | 235 | 15.00 | 0.39 | +0.04 | +11.43% | 51 | 9,339 |
| 9.00 | 0.00 | - | 59 | 98 | 16.00 | 0.52 | +0.04 | +8.33% | 35 | 4,156 |
| 8.02 | -0.55 | -6.42% | 21 | 90 | 17.00 | 0.75 | -0.08 | -9.64% | 1 | 558 |
| 8.00 | 0.00 | - | 8 | 249 | 18.00 | 1.10 | -0.19 | -14.73% | 15 | 516 |
| 7.67 | -0.58 | -7.03% | 5 | 113 | 19.00 | 1.33 | -0.33 | -19.88% | 27 | 118 |
| 7.21 | +0.31 | +4.49% | 313 | 2,215 | 20.00 | 2.01 | -0.05 | -2.43% | 89 | 3,236 |
| 6.05 | 0.00 | - | 124 | 179 | 21.00 | 2.40 | -0.19 | -7.34% | 25 | 412 |
| 6.71 | +0.79 | +13.34% | 16 | 1,118 | 22.00 | 3.20 | -0.05 | -1.54% | 18 | 352 |
| 6.25 | +0.65 | +11.61% | 14 | 369 | 23.00 | 3.70 | -0.19 | -4.88% | 4 | 369 |
| 6.00 | +0.54 | +9.89% | 78 | 388 | 24.00 | 4.45 | -0.15 | -3.26% | 56 | 109 |
| 5.44 | +0.34 | +6.67% | 202 | 2,261 | 25.00 | 5.25 | -0.17 | -3.14% | 57 | 2,411 |
| 5.57 | +0.74 | +15.32% | 26 | 890 | 26.00 | 5.87 | -0.23 | -3.77% | 8 | 308 |
| 5.20 | +0.53 | +11.86% | 80 | 1,125 | 27.00 | 6.80 | -0.20 | -2.86% | 10 | 264 |
| 4.30 | -0.10 | -2.27% | 30 | 645 | 28.00 | 7.39 | -1.04 | -12.34% | 2 | 122 |
| 4.50 | +0.28 | +6.64% | 31 | 239 | 29.00 | 8.54 | -0.61 | -6.67% | 5 | 183 |
| 4.36 | +0.26 | +6.36% | 337 | 4,618 | 30.00 | 8.80 | -0.47 | -5.07% | 4 | 3,952 |
| 4.35 | +0.75 | +20.83% | 21 | 444 | 31.00 | 10.17 | 0.00 | - | 12 | 31 |
| 3.34 | -0.21 | -5.92% | 2 | 292 | 32.00 | 11.15 | 0.00 | - | 43 | 39 |
| 3.75 | +0.30 | +8.70% | 18 | 275 | 33.00 | 11.69 | 0.00 | - | 1 | 111 |
| 3.85 | +0.54 | +16.31% | 13 | 267 | 34.00 | 12.80 | 0.00 | - | 2 | 35 |
| 3.50 | +0.15 | +4.48% | 21 | 1,055 | 35.00 | 13.70 | +0.50 | +3.79% | 4 | 648 |
| 2.95 | -0.65 | -18.06% | 8 | 931 | 36.00 | 14.55 | 0.00 | - | 2 | 36 |
| 2.78 | -0.17 | -5.76% | 3 | 222 | 37.00 | 14.75 | 0.00 | - | 2 | 55 |
| 3.21 | -0.29 | -8.29% | 2 | 192 | 38.00 | 15.87 | 0.00 | - | 11 | 41 |
| 2.45 | -1.30 | -34.67% | 1 | 398 | 39.00 | 16.85 | 0.00 | - | 5 | 41 |
| 3.00 | +0.20 | +7.27% | 140 | 3,492 | 40.00 | 18.05 | 0.00 | - | 2 | 774 |
| 2.35 | +0.15 | +6.82% | 33 | 578 | 45.00 | 23.00 | +0.25 | +1.10% | 1 | 172 |
| 2.29 | +0.42 | +22.46% | 223 | 1,998 | 50.00 | 26.50 | -1.00 | -3.64% | 2 | 77 |
| 1.96 | +0.28 | +16.67% | 21 | 398 | 55.00 | 32.00 | 0.00 | - | 20 | 16 |
| 1.65 | +0.21 | +14.58% | 162 | 1,615 | 60.00 | 36.40 | 0.00 | - | 1 | 15 |
| 1.22 | -0.40 | -24.69% | 1 | 433 | 65.00 | 41.95 | 0.00 | - | 1 | 15 |
| 1.44 | +0.13 | +9.92% | 89 | 1,615 | 70.00 | 46.65 | +0.75 | +1.63% | 31 | 44 |
| 1.04 | -0.29 | -21.80% | 12 | 382 | 75.00 | 51.24 | +0.23 | +0.45% | 1 | 6 |
| 1.19 | +0.04 | +3.48% | 118 | 700 | 80.00 | 59.25 | 0.00 | - | 3 | 6 |
| 0.91 | -0.08 | -8.08% | 1 | 380 | 85.00 | - | - | - | - | - |
| 0.89 | -0.07 | -7.29% | 16 | 259 | 90.00 | - | - | - | - | - |
| 0.94 | +0.04 | +4.44% | 8 | 209 | 95.00 | 68.85 | 0.00 | - | 4 | 5 |
| 0.97 | +0.12 | +14.12% | 461 | 12,307 | 100.00 | 75.80 | +0.90 | +1.20% | 1 | 6 |
| 0.74 | -0.13 | -14.94% | 11 | 233 | 105.00 | 83.55 | 0.00 | - | 2 | 5 |
| 0.83 | +0.16 | +23.88% | 52 | 150 | 110.00 | - | - | - | - | - |
| 0.70 | -0.25 | -26.32% | 27 | 79 | 115.00 | 93.25 | 0.00 | - | 2 | 20 |
| 0.80 | +0.09 | +15.25% | 13 | 518 | 120.00 | 95.20 | +5.75 | +6.43% | 1 | 2 |
| 0.75 | +0.02 | +2.86% | 1,136 | 18,265 | 125.00 | 100.95 | 0.00 | - | 1 | 84 |
© 2024 Yahoo. All rights reserved.