GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-04-26 3:56PM EDT | 3.00 | 9.29 | 7.35 | 8.75 | 0.00 | - | 1 | 12 | 102.73% |
| GME250117C00005000 | 2024-04-26 2:39PM EDT | 5.00 | 7.10 | 5.85 | 7.30 | 0.00 | - | 3 | 190 | 106.25% |
| GME250117C00006000 | 2024-04-18 3:07PM EDT | 6.00 | 5.46 | 5.20 | 6.65 | 0.00 | - | - | 1 | 104.88% |
| GME250117C00008000 | 2024-04-24 2:58PM EDT | 8.00 | 4.40 | 4.00 | 5.35 | 0.00 | - | 3 | 160 | 97.41% |
| GME250117C00010000 | 2024-05-01 2:28PM EDT | 10.00 | 3.75 | 3.70 | 4.10 | -0.15 | -3.85% | 7 | 2,846 | 100.10% |
| GME250117C00011000 | 2024-05-01 10:46AM EDT | 11.00 | 3.75 | 3.15 | 4.25 | +0.20 | +5.63% | 2 | 39 | 104.64% |
| GME250117C00012000 | 2024-05-01 3:48PM EDT | 12.00 | 3.15 | 2.59 | 3.65 | -0.15 | -4.55% | 312 | 14 | 96.88% |
| GME250117C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 3.00 | 2.88 | 3.15 | +0.06 | +2.04% | 9 | 1,878 | 101.81% |
| GME250117C00014000 | 2024-04-30 10:15AM EDT | 14.00 | 2.63 | 2.09 | 3.25 | 0.00 | - | 27 | 51 | 99.17% |
| GME250117C00015000 | 2024-05-01 3:19PM EDT | 15.00 | 2.62 | 2.50 | 3.20 | +0.05 | +1.95% | 24 | 1,972 | 110.21% |
| GME250117C00016000 | 2024-05-01 11:41AM EDT | 16.00 | 2.23 | 1.72 | 2.82 | -0.30 | -11.86% | 3 | 5 | 99.85% |
| GME250117C00018000 | 2024-05-01 11:43AM EDT | 18.00 | 1.95 | 1.85 | 2.38 | -0.02 | -1.02% | 3 | 985 | 105.08% |
| GME250117C00020000 | 2024-05-01 3:57PM EDT | 20.00 | 1.88 | 1.58 | 1.93 | 0.00 | - | 10 | 2,672 | 102.98% |
| GME250117C00023000 | 2024-05-01 1:26PM EDT | 23.00 | 1.45 | 1.50 | 1.89 | -0.05 | -3.33% | 4 | 698 | 111.08% |
| GME250117C00025000 | 2024-05-01 9:52AM EDT | 25.00 | 1.39 | 1.30 | 1.69 | +0.05 | +3.73% | 6 | 1,557 | 110.84% |
| GME250117C00027000 | 2024-05-01 11:40AM EDT | 27.00 | 1.32 | 0.69 | 1.65 | +0.04 | +3.13% | 10 | 307 | 105.76% |
| GME250117C00030000 | 2024-04-30 3:24PM EDT | 30.00 | 1.08 | 0.95 | 1.43 | 0.00 | - | 3 | 2,039 | 112.79% |
| GME250117C00032000 | 2024-04-26 1:28PM EDT | 32.00 | 1.30 | 0.49 | 1.37 | 0.00 | - | 3 | 178 | 107.86% |
| GME250117C00035000 | 2024-04-29 10:19AM EDT | 35.00 | 1.04 | 0.80 | 1.26 | 0.00 | - | 1 | 939 | 116.50% |
| GME250117C00037000 | 2024-04-30 1:56PM EDT | 37.00 | 0.77 | 0.47 | 1.24 | 0.00 | - | 25 | 173 | 113.28% |
| GME250117C00040000 | 2024-05-01 1:57PM EDT | 40.00 | 0.85 | 0.45 | 1.00 | +0.04 | +4.94% | 2 | 707 | 112.50% |
| GME250117C00045000 | 2024-04-29 1:20PM EDT | 45.00 | 0.75 | 0.32 | 1.10 | 0.00 | - | 5 | 238 | 117.97% |
| GME250117C00050000 | 2024-04-30 12:21PM EDT | 50.00 | 0.65 | 0.32 | 0.90 | 0.00 | - | 4 | 1,015 | 118.95% |
| GME250117C00055000 | 2024-04-24 3:38PM EDT | 55.00 | 0.50 | 0.24 | 0.89 | 0.00 | - | 3 | 630 | 121.58% |
| GME250117C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 0.49 | 0.47 | 0.51 | +0.05 | +11.36% | 279 | 17,905 | 121.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-05-01 1:19PM EDT | 3.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 24 | 2,642 | 92.19% |
| GME250117P00005000 | 2024-05-01 9:43AM EDT | 5.00 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 70 | 903 | 91.80% |
| GME250117P00006000 | 2024-04-22 9:54AM EDT | 6.00 | 0.85 | 0.56 | 1.12 | 0.00 | - | - | 1 | 95.90% |
| GME250117P00008000 | 2024-05-01 12:57PM EDT | 8.00 | 1.56 | 1.30 | 2.00 | +0.11 | +7.59% | 1 | 555 | 93.16% |
| GME250117P00009000 | 2024-04-25 11:20AM EDT | 9.00 | 2.18 | 1.76 | 2.54 | 0.00 | - | - | 241 | 92.19% |
| GME250117P00010000 | 2024-05-01 3:53PM EDT | 10.00 | 2.55 | 2.55 | 2.65 | +0.25 | +10.87% | 1 | 1,086 | 88.09% |
| GME250117P00013000 | 2024-04-29 12:22PM EDT | 13.00 | 4.51 | 4.15 | 5.05 | 0.00 | - | 35 | 654 | 87.89% |
| GME250117P00015000 | 2024-04-25 12:18PM EDT | 15.00 | 5.55 | 5.60 | 6.75 | 0.00 | - | 4 | 805 | 89.40% |
| GME250117P00018000 | 2024-05-01 11:01AM EDT | 18.00 | 8.75 | 8.00 | 9.30 | -0.18 | -2.02% | 1 | 486 | 89.70% |
| GME250117P00020000 | 2024-05-01 2:59PM EDT | 20.00 | 10.25 | 9.70 | 11.00 | +0.05 | +0.49% | 1 | 776 | 88.77% |
| GME250117P00023000 | 2024-04-19 3:59PM EDT | 23.00 | 14.05 | 12.35 | 13.80 | 0.00 | - | 1 | 302 | 89.65% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 25.00 | 15.10 | 14.15 | 15.65 | 0.00 | - | 2 | 419 | 89.01% |
| GME250117P00027000 | 2024-04-01 1:11PM EDT | 27.00 | 16.05 | 16.00 | 17.55 | 0.00 | - | 1 | 31 | 89.06% |
| GME250117P00030000 | 2024-04-29 9:43AM EDT | 30.00 | 18.95 | 18.80 | 20.40 | 0.00 | - | 2 | 473 | 87.89% |
| GME250117P00032000 | 2024-03-25 11:45AM EDT | 32.00 | 19.11 | 21.40 | 22.75 | 0.00 | - | 4 | 37 | 109.86% |
| GME250117P00035000 | 2024-04-30 3:05PM EDT | 35.00 | 24.25 | 23.60 | 25.25 | 0.00 | - | 20 | 123 | 87.40% |
| GME250117P00037000 | 2024-01-03 12:48PM EDT | 37.00 | 21.18 | 21.70 | 23.80 | 0.00 | - | 4 | 10 | 0.00% |
| GME250117P00040000 | 2024-04-30 3:13PM EDT | 40.00 | 29.31 | 28.45 | 30.10 | 0.00 | - | 20 | 303 | 83.98% |
| GME250117P00045000 | 2024-04-26 12:30PM EDT | 45.00 | 33.09 | 33.45 | 35.05 | 0.00 | - | 2 | 9 | 87.30% |
| GME250117P00050000 | 2024-04-26 12:34PM EDT | 50.00 | 37.99 | 38.60 | 40.60 | 0.00 | - | 4 | 91 | 114.45% |
| GME250117P00055000 | 2024-05-01 12:51PM EDT | 55.00 | 44.43 | 43.25 | 45.60 | +1.34 | +3.11% | 1 | 4 | 109.38% |
| GME250117P00060000 | 2024-05-01 12:51PM EDT | 60.00 | 49.23 | 44.05 | 47.25 | +4.63 | +10.38% | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.