GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-04-25 9:31AM EDT | 3.00 | 7.80 | 7.35 | 8.60 | 0.00 | - | 4 | 5 | 107.81% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.27 | 5.70 | 6.95 | 0.00 | - | 2 | 9 | 110.55% |
| GME241018C00006000 | 2024-04-19 12:28PM EDT | 6.00 | 5.13 | 4.90 | 6.15 | 0.00 | - | 20 | 22 | 103.91% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 7.00 | 4.40 | 4.20 | 5.45 | 0.00 | - | 1 | 1 | 100.98% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 8.00 | 3.95 | 3.65 | 4.85 | 0.00 | - | 1 | 11 | 101.17% |
| GME241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 3.30 | 3.15 | 4.30 | 0.00 | - | 7 | 63 | 100.39% |
| GME241018C00010000 | 2024-05-01 3:56PM EDT | 10.00 | 3.30 | 3.05 | 3.50 | +0.01 | +0.30% | 56 | 353 | 100.20% |
| GME241018C00011000 | 2024-04-30 9:31AM EDT | 11.00 | 2.86 | 2.58 | 3.35 | 0.00 | - | 1 | 212 | 102.98% |
| GME241018C00012000 | 2024-05-01 3:56PM EDT | 12.00 | 2.55 | 2.12 | 3.00 | +0.19 | +8.05% | 719 | 1,774 | 100.59% |
| GME241018C00013000 | 2024-05-01 3:56PM EDT | 13.00 | 2.37 | 2.20 | 2.59 | +0.21 | +9.72% | 22 | 4,497 | 104.98% |
| GME241018C00014000 | 2024-04-30 3:00PM EDT | 14.00 | 2.10 | 1.65 | 2.40 | 0.00 | - | 144 | 528 | 101.12% |
| GME241018C00015000 | 2024-05-01 2:18PM EDT | 15.00 | 1.80 | 1.76 | 2.18 | -0.20 | -10.00% | 25 | 1,539 | 106.84% |
| GME241018C00016000 | 2024-05-01 11:47AM EDT | 16.00 | 1.75 | 1.57 | 1.99 | -0.08 | -4.37% | 4 | 463 | 107.18% |
| GME241018C00017000 | 2024-05-01 1:35PM EDT | 17.00 | 1.45 | 1.08 | 1.76 | -0.46 | -24.08% | 24 | 296 | 100.73% |
| GME241018C00018000 | 2024-05-01 3:07PM EDT | 18.00 | 1.48 | 1.06 | 1.82 | -0.07 | -4.52% | 11 | 634 | 106.89% |
| GME241018C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 1.41 | 0.87 | 1.73 | +0.21 | +17.50% | 1 | 168 | 106.84% |
| GME241018C00020000 | 2024-05-01 12:18PM EDT | 20.00 | 1.24 | 0.77 | 1.44 | -0.02 | -1.59% | 32 | 997 | 104.10% |
| GME241018C00021000 | 2024-04-24 1:27PM EDT | 21.00 | 0.80 | 0.69 | 1.54 | 0.00 | - | 1 | 30 | 108.64% |
| GME241018C00022000 | 2024-04-29 11:16AM EDT | 22.00 | 1.22 | 0.96 | 1.30 | 0.00 | - | 140 | 248 | 113.09% |
| GME241018C00025000 | 2024-05-01 12:00PM EDT | 25.00 | 1.09 | 0.80 | 1.02 | +0.11 | +11.22% | 7 | 379 | 114.50% |
| GME241018C00027000 | 2024-04-29 9:45AM EDT | 27.00 | 1.00 | 0.38 | 1.18 | 0.00 | - | 4 | 169 | 114.65% |
| GME241018C00030000 | 2024-04-30 12:34PM EDT | 30.00 | 0.67 | 0.31 | 1.07 | -0.07 | -9.46% | 5 | 902 | 118.07% |
| GME241018C00032000 | 2024-04-26 12:08PM EDT | 32.00 | 0.75 | 0.29 | 1.01 | 0.00 | - | 1 | 93 | 120.61% |
| GME241018C00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.54 | 0.26 | 0.94 | -0.01 | -1.82% | 3 | 218 | 124.12% |
| GME241018C00037000 | 2024-05-01 3:03PM EDT | 37.00 | 0.50 | 0.30 | 0.88 | +0.05 | +11.11% | 1 | 48 | 127.25% |
| GME241018C00040000 | 2024-05-01 3:01PM EDT | 40.00 | 0.48 | 0.42 | 0.57 | -0.02 | -4.00% | 2 | 1,029 | 126.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-04-19 10:39AM EDT | 3.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 128 | 128.13% |
| GME241018P00005000 | 2024-04-29 1:01PM EDT | 5.00 | 0.26 | 0.12 | 0.36 | 0.00 | - | 10 | 379 | 93.16% |
| GME241018P00006000 | 2024-04-22 10:50AM EDT | 6.00 | 0.55 | 0.30 | 0.78 | 0.00 | - | 4 | 77 | 98.63% |
| GME241018P00007000 | 2024-05-01 3:52PM EDT | 7.00 | 0.78 | 0.61 | 0.85 | +0.08 | +11.43% | 700 | 677 | 90.63% |
| GME241018P00008000 | 2024-05-01 9:49AM EDT | 8.00 | 1.20 | 1.03 | 1.53 | -0.10 | -7.69% | 21 | 413 | 98.44% |
| GME241018P00009000 | 2024-04-29 11:19AM EDT | 9.00 | 1.58 | 1.33 | 1.90 | 0.00 | - | 17 | 104 | 92.29% |
| GME241018P00010000 | 2024-05-01 1:10PM EDT | 10.00 | 1.89 | 1.83 | 2.35 | -0.16 | -7.80% | 1 | 527 | 89.94% |
| GME241018P00011000 | 2024-04-30 3:18PM EDT | 11.00 | 2.51 | 2.39 | 3.20 | 0.00 | - | 1 | 59 | 93.75% |
| GME241018P00012000 | 2024-05-01 11:31AM EDT | 12.00 | 3.50 | 3.00 | 3.90 | +0.10 | +2.94% | 24 | 92 | 93.75% |
| GME241018P00013000 | 2024-05-01 11:47AM EDT | 13.00 | 4.30 | 3.70 | 4.55 | +0.30 | +7.50% | 324 | 2,529 | 92.82% |
| GME241018P00014000 | 2024-05-01 11:32AM EDT | 14.00 | 5.00 | 4.40 | 5.40 | +0.25 | +5.26% | 24 | 543 | 93.90% |
| GME241018P00015000 | 2024-04-30 11:39AM EDT | 15.00 | 5.50 | 5.15 | 6.20 | 0.00 | - | 10 | 464 | 93.85% |
| GME241018P00016000 | 2024-04-19 1:04PM EDT | 16.00 | 6.58 | 5.95 | 7.05 | 0.00 | - | 4 | 13 | 94.43% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 17.00 | 7.30 | 6.80 | 7.95 | 0.00 | - | 130 | 186 | 96.00% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 18.00 | 8.30 | 7.60 | 8.80 | 0.00 | - | 5 | 145 | 94.92% |
| GME241018P00019000 | 2024-04-25 12:49PM EDT | 19.00 | 9.19 | 8.50 | 9.70 | 0.00 | - | 1 | 3 | 96.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 20.00 | 9.57 | 9.35 | 10.60 | 0.00 | - | 2 | 139 | 95.51% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 21.00 | 9.81 | 10.10 | 11.85 | 0.00 | - | 1 | 11 | 99.61% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 22.00 | 10.98 | 11.20 | 12.45 | 0.00 | - | 1 | 225 | 97.02% |
| GME241018P00025000 | 2024-05-01 12:00PM EDT | 25.00 | 14.53 | 13.95 | 15.30 | -0.61 | -4.03% | 1 | 37 | 97.36% |
| GME241018P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.73 | 15.65 | 17.65 | 0.00 | - | 4 | 9 | 104.20% |
| GME241018P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 19.03 | 18.70 | 20.10 | 0.00 | - | 5 | 15 | 96.68% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 32.00 | 19.40 | 19.25 | 22.20 | 0.00 | - | 16 | 60 | 141.31% |
| GME241018P00037000 | 2023-06-08 2:03PM EDT | 37.00 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GME241018P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 28.80 | 28.45 | 29.95 | 0.00 | - | 1 | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.