GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.65 | +2.26 | +9.27% | 1 | 16 | 3.00 | 0.01 | -0.01 | -50.00% | 1 | 722 |
| 41.75 | 0.00 | - | 10 | 0 | 4.00 | 0.01 | 0.00 | - | 33 | 48 |
| 19.35 | 0.00 | - | 3 | 4 | 5.00 | 0.05 | +0.02 | +66.67% | 16 | 317 |
| 29.90 | 0.00 | - | 92 | 92 | 6.00 | 0.04 | +0.01 | +33.33% | 5 | 353 |
| 20.00 | 0.00 | - | 3 | 95 | 7.00 | 0.06 | +0.03 | +100.00% | 249 | 2,318 |
| 21.00 | -0.50 | -2.33% | 1 | 23 | 8.00 | 0.04 | -0.06 | -60.00% | 1 | 112 |
| 19.80 | 0.00 | - | 2 | 38 | 9.00 | 0.11 | +0.02 | +22.22% | 10 | 247 |
| 18.46 | -0.25 | -1.34% | 4 | 28 | 10.00 | 0.13 | -0.01 | -7.14% | 2,028 | 6,429 |
| 16.75 | 0.00 | - | 3 | 138 | 11.00 | 0.17 | -0.05 | -22.73% | 11 | 347 |
| 16.39 | +0.14 | +0.86% | 3 | 51 | 12.00 | 0.18 | -0.12 | -40.00% | 56 | 1,139 |
| 16.23 | -0.37 | -2.23% | 1 | 58 | 13.00 | 0.25 | -0.17 | -40.48% | 116 | 1,101 |
| 15.45 | 0.00 | - | 7 | 32 | 14.00 | 0.40 | -0.27 | -40.30% | 140 | 991 |
| 14.40 | -0.94 | -6.13% | 54 | 159 | 15.00 | 0.51 | -0.32 | -38.55% | 140 | 9,242 |
| 14.00 | -0.06 | -0.43% | 10 | 81 | 16.00 | 0.77 | -0.42 | -35.29% | 30 | 1,645 |
| 12.85 | -0.92 | -6.68% | 1 | 93 | 17.00 | 1.07 | -0.54 | -33.54% | 70 | 544 |
| 12.78 | +0.53 | +4.33% | 2 | 251 | 18.00 | 1.42 | -0.63 | -30.73% | 148 | 412 |
| 12.40 | -0.18 | -1.43% | 5 | 97 | 19.00 | 1.78 | -1.02 | -36.43% | 12 | 113 |
| 11.25 | -1.10 | -8.91% | 201 | 1,550 | 20.00 | 2.27 | -0.88 | -27.94% | 1,173 | 2,545 |
| 10.90 | +0.30 | +2.83% | 4 | 166 | 21.00 | 2.83 | -1.46 | -34.03% | 32 | 391 |
| 10.50 | -0.70 | -6.25% | 39 | 1,145 | 22.00 | 3.25 | -1.28 | -28.26% | 69 | 181 |
| 10.50 | +0.33 | +3.24% | 49 | 323 | 23.00 | 4.10 | -0.91 | -18.16% | 8 | 347 |
| 10.00 | -0.80 | -7.41% | 19 | 297 | 24.00 | 4.30 | -2.00 | -31.75% | 1 | 90 |
| 9.33 | -1.67 | -15.18% | 259 | 1,849 | 25.00 | 5.40 | -1.15 | -17.56% | 153 | 2,323 |
| 9.42 | -1.21 | -11.38% | 57 | 785 | 26.00 | 6.65 | -0.65 | -8.90% | 59 | 218 |
| 9.40 | -0.50 | -5.05% | 51 | 1,076 | 27.00 | 6.93 | -1.07 | -13.38% | 26 | 242 |
| 8.60 | -1.61 | -15.77% | 171 | 466 | 28.00 | 8.35 | -0.41 | -4.68% | 23 | 99 |
| 9.10 | -0.90 | -9.00% | 188 | 200 | 29.00 | 8.42 | -1.25 | -12.93% | 47 | 162 |
| 8.12 | -1.41 | -14.80% | 1,316 | 4,583 | 30.00 | 9.15 | -1.20 | -11.59% | 1,049 | 3,451 |
| 8.00 | -1.80 | -18.37% | 278 | 394 | 31.00 | 10.40 | -1.40 | -11.86% | 11 | 41 |
| 7.72 | -1.53 | -16.54% | 105 | 245 | 32.00 | 10.70 | -1.30 | -10.83% | 32 | 73 |
| 7.96 | -1.29 | -13.95% | 17 | 225 | 33.00 | 11.55 | -2.65 | -18.66% | 2 | 108 |
| 7.27 | -1.69 | -18.86% | 35 | 196 | 34.00 | 13.40 | 0.00 | - | 1 | 35 |
| 7.20 | -1.40 | -16.28% | 422 | 920 | 35.00 | 13.80 | -0.81 | -5.54% | 1 | 643 |
| 7.00 | -1.61 | -18.70% | 14 | 909 | 36.00 | 17.70 | 0.00 | - | 8 | 36 |
| 7.00 | -1.20 | -14.63% | 15 | 198 | 37.00 | 14.76 | -1.40 | -8.66% | 1 | 55 |
| 7.07 | -0.92 | -11.51% | 9 | 166 | 38.00 | 19.68 | 0.00 | - | 7 | 37 |
| 6.60 | -1.31 | -16.56% | 8 | 398 | 39.00 | 16.85 | -0.92 | -5.18% | 5 | 41 |
| 6.25 | -1.55 | -19.87% | 1,445 | 2,126 | 40.00 | 17.14 | -1.86 | -9.79% | 4 | 776 |
| 5.70 | -1.50 | -20.83% | 199 | 595 | 45.00 | 22.75 | 0.00 | - | 31 | 172 |
| 4.90 | -2.05 | -29.50% | 298 | 1,333 | 50.00 | 28.35 | 0.00 | - | 4 | 76 |
| 4.36 | -1.72 | -28.29% | 22 | 307 | 55.00 | 33.89 | 0.00 | - | 1 | 25 |
| 3.90 | -1.45 | -27.10% | 368 | 1,129 | 60.00 | 37.12 | 0.00 | - | 1 | 15 |
| 3.44 | -1.71 | -33.20% | 74 | 214 | 65.00 | 41.91 | 0.00 | - | 1 | 16 |
| 3.05 | -1.55 | -33.70% | 145 | 1,236 | 70.00 | 45.90 | 0.00 | - | 2 | 44 |
| 2.80 | -1.50 | -34.88% | 117 | 255 | 75.00 | 52.86 | 0.00 | - | 2 | 7 |
| 2.60 | -1.40 | -35.00% | 141 | 588 | 80.00 | 59.25 | 0.00 | - | 3 | 6 |
| 2.48 | -1.21 | -32.79% | 16 | 227 | 85.00 | - | - | - | - | - |
| 2.08 | -1.12 | -35.00% | 10 | 180 | 90.00 | - | - | - | - | - |
| 1.95 | -1.26 | -39.25% | 11 | 172 | 95.00 | 68.85 | 0.00 | - | 4 | 5 |
| 1.73 | -1.07 | -38.21% | 4,100 | 9,393 | 100.00 | 74.90 | 0.00 | - | 5 | 6 |
| 1.63 | -1.37 | -45.67% | 14 | 191 | 105.00 | 83.55 | 0.00 | - | 2 | 5 |
| 1.65 | -1.10 | -40.00% | 14 | 115 | 110.00 | - | - | - | - | - |
| 1.42 | -0.69 | -32.70% | 7 | 77 | 115.00 | 93.25 | 0.00 | - | 2 | 20 |
| 1.30 | -1.01 | -43.72% | 152 | 221 | 120.00 | 89.45 | 0.00 | - | 2 | 2 |
| 1.20 | -1.05 | -46.67% | 6,731 | 11,175 | 125.00 | 99.49 | 0.00 | - | 2 | 84 |
© 2024 Yahoo. All rights reserved.