GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.90 | -5.36 | -13.31% | 1 | 4 | 3.00 | 0.09 | -0.01 | -14.29% | 193 | 468 |
| 25.00 | 0.00 | - | 2 | 7 | 5.00 | 0.13 | -0.04 | -23.53% | 93 | 754 |
| 21.75 | 0.00 | - | 1 | 21 | 6.00 | 0.28 | +0.03 | +12.00% | 92 | 171 |
| 4.40 | 0.00 | - | 1 | 0 | 7.00 | 0.40 | -0.02 | -4.76% | 62 | 2,605 |
| 6.55 | 0.00 | - | 1 | 7 | 8.00 | 0.60 | +0.13 | +27.66% | 35 | 596 |
| 29.70 | 0.00 | - | 1 | 45 | 9.00 | 0.80 | +0.07 | +9.59% | 71 | 114 |
| 27.75 | -9.75 | -26.00% | 192 | 465 | 10.00 | 1.02 | +0.12 | +13.33% | 653 | 974 |
| 25.00 | +3.65 | +17.10% | 3 | 95 | 11.00 | 1.32 | +0.27 | +25.71% | 117 | 233 |
| 25.15 | -6.30 | -20.03% | 18 | 1,777 | 12.00 | 1.64 | +0.39 | +31.20% | 100 | 538 |
| 22.75 | -13.75 | -37.67% | 6 | 4,519 | 13.00 | 2.20 | +0.59 | +36.65% | 382 | 3,327 |
| 22.50 | -16.90 | -42.89% | 5 | 550 | 14.00 | 2.80 | +1.10 | +64.71% | 29 | 564 |
| 25.00 | -8.75 | -25.93% | 107 | 1,675 | 15.00 | 2.66 | +0.56 | +26.67% | 636 | 1,165 |
| 23.02 | -8.06 | -25.93% | 26 | 572 | 16.00 | 3.00 | 0.00 | - | 29 | 193 |
| 23.92 | -8.08 | -25.25% | 49 | 735 | 17.00 | 3.50 | +0.47 | +15.51% | 130 | 472 |
| 20.14 | -11.15 | -35.63% | 131 | 752 | 18.00 | 4.40 | +0.86 | +24.29% | 38 | 243 |
| 20.11 | -16.81 | -45.53% | 23 | 196 | 19.00 | 4.70 | +0.64 | +15.76% | 7 | 65 |
| 19.31 | -10.69 | -35.63% | 93 | 1,612 | 20.00 | 5.30 | +1.25 | +30.86% | 222 | 925 |
| 18.41 | -8.77 | -32.27% | 10 | 54 | 21.00 | 5.73 | +1.23 | +27.33% | 49 | 254 |
| 18.46 | -7.69 | -29.41% | 1 | 1,186 | 22.00 | 6.90 | +1.80 | +35.29% | 9 | 234 |
| 18.16 | -17.30 | -48.79% | 4 | 34 | 23.00 | 7.80 | +1.85 | +31.09% | 3 | 33 |
| 17.50 | -7.10 | -28.86% | 10 | 24 | 24.00 | 8.65 | +3.20 | +58.72% | 9 | 16 |
| 19.52 | -9.48 | -32.69% | 73 | 572 | 25.00 | 8.37 | +1.74 | +26.24% | 225 | 515 |
| 18.00 | -2.50 | -12.20% | 7 | 59 | 26.00 | 8.78 | +1.36 | +18.33% | 327 | 25 |
| 20.00 | -4.35 | -17.86% | 5 | 388 | 27.00 | 9.69 | +0.99 | +11.38% | 34 | 56 |
| 16.60 | -5.85 | -26.06% | 9 | 52 | 28.00 | 10.50 | +1.79 | +20.55% | 3 | 21 |
| 17.48 | -3.67 | -17.35% | 5 | 78 | 29.00 | 9.70 | -0.03 | -0.31% | 43 | 34 |
| 17.70 | -9.86 | -35.78% | 207 | 1,744 | 30.00 | 11.65 | +1.95 | +20.10% | 311 | 534 |
| 29.00 | 0.00 | - | 73 | 99 | 31.00 | 13.50 | +3.40 | +33.66% | 21 | 29 |
| 16.50 | -5.10 | -23.61% | 8 | 143 | 32.00 | 13.00 | +2.00 | +18.18% | 21 | 68 |
| 17.15 | -2.99 | -14.85% | 53 | 75 | 33.00 | 14.01 | +0.61 | +4.55% | 117 | 18 |
| 14.65 | -3.80 | -20.60% | 156 | 42 | 34.00 | 15.00 | +0.75 | +5.26% | 21 | 51 |
| 16.60 | -8.62 | -34.18% | 63 | 287 | 35.00 | 15.04 | +2.19 | +17.04% | 157 | 67 |
| 15.85 | -3.65 | -18.72% | 6 | 100 | 37.00 | 17.25 | +1.45 | +9.18% | 11 | 22 |
| 15.25 | -8.61 | -36.09% | 199 | 1,765 | 40.00 | 19.00 | +2.00 | +11.76% | 47 | 673 |
© 2024 Yahoo. All rights reserved.