GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | -20.00 | -39.22% | 3 | 10 | 3.00 | 0.08 | -0.04 | -33.33% | 1,036 | 3,569 |
| 31.85 | -17.15 | -35.00% | 19 | 186 | 5.00 | 0.28 | -0.06 | -17.65% | 458 | 2,574 |
| 11.00 | 0.00 | - | - | 2 | 6.00 | 0.35 | -0.12 | -25.53% | 11 | 111 |
| 10.20 | 0.00 | - | 2 | 2 | 7.00 | 0.45 | -0.20 | -30.77% | 76 | 96 |
| 30.05 | -13.00 | -30.20% | 20 | 104 | 8.00 | 0.88 | +0.06 | +7.32% | 197 | 1,383 |
| 23.77 | +14.47 | +155.59% | 3 | 3 | 9.00 | 1.20 | +0.29 | +31.87% | 28 | 255 |
| 28.95 | -9.99 | -25.65% | 127 | 2,225 | 10.00 | 1.40 | +0.13 | +10.24% | 1,350 | 2,645 |
| 24.00 | -14.69 | -37.97% | 1 | 45 | 11.00 | 1.74 | +0.14 | +8.75% | 90 | 184 |
| 23.41 | -7.63 | -24.58% | 5 | 324 | 12.00 | 2.18 | +0.38 | +21.11% | 46 | 210 |
| 27.55 | -9.40 | -25.44% | 15 | 1,355 | 13.00 | 2.64 | +0.64 | +32.00% | 17 | 875 |
| 21.00 | -16.66 | -44.24% | 2 | 80 | 14.00 | 3.47 | +0.67 | +23.93% | 22 | 66 |
| 26.46 | -9.54 | -26.50% | 61 | 1,984 | 15.00 | 3.40 | +0.65 | +23.64% | 144 | 1,061 |
| 19.88 | -12.12 | -37.88% | 16 | 44 | 16.00 | 4.50 | +0.86 | +23.63% | 33 | 131 |
| 20.90 | -12.10 | -36.67% | 3 | 161 | 17.00 | 4.30 | +0.50 | +13.16% | 105 | 91 |
| 24.75 | -8.81 | -26.25% | 174 | 1,487 | 18.00 | 6.15 | +2.10 | +51.85% | 52 | 514 |
| 38.56 | 0.00 | - | 3 | 72 | 19.00 | 5.70 | +1.32 | +30.14% | 30 | 32 |
| 23.30 | -8.81 | -27.44% | 178 | 2,466 | 20.00 | 6.02 | +0.55 | +10.05% | 203 | 889 |
| 22.00 | 0.00 | - | 8 | 211 | 21.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 11 | 18 | 22.00 | 8.69 | +2.49 | +40.16% | 9 | 14 |
| 20.00 | -11.00 | -35.48% | 52 | 888 | 23.00 | 7.95 | +0.79 | +11.03% | 4 | 309 |
| 18.50 | -6.97 | -27.37% | 1 | 18 | 24.00 | 9.60 | +1.80 | +23.08% | 19 | 27 |
| 21.16 | -8.84 | -29.47% | 100 | 1,465 | 25.00 | 8.80 | +0.86 | +10.83% | 77 | 570 |
| 16.91 | -11.09 | -39.61% | 1 | 104 | 26.00 | 9.90 | +1.65 | +20.00% | 9 | 35 |
| 18.00 | -7.00 | -28.00% | 5 | 274 | 27.00 | 10.35 | +0.55 | +5.61% | 3 | 88 |
| 17.75 | -7.85 | -30.66% | 2 | 23 | 28.00 | 12.32 | +2.67 | +27.67% | 18 | 38 |
| 21.60 | -9.60 | -30.77% | 5 | 43 | 29.00 | 11.90 | -0.10 | -0.83% | 6 | 53 |
| 20.12 | -7.63 | -27.50% | 153 | 2,079 | 30.00 | 12.40 | +1.65 | +15.35% | 256 | 721 |
| 16.00 | -6.50 | -28.89% | 28 | 199 | 31.00 | 14.20 | +2.30 | +19.33% | 3 | 84 |
| 16.90 | -12.60 | -42.71% | 2 | 137 | 32.00 | 14.75 | +2.94 | +24.89% | 7 | 98 |
| 18.00 | -9.50 | -34.55% | 329 | 12 | 33.00 | 16.10 | +3.28 | +25.59% | 22 | 57 |
| 15.00 | -6.63 | -30.65% | 29 | 25 | 34.00 | 17.00 | +3.20 | +23.19% | 19 | 5 |
| 18.75 | -5.75 | -23.47% | 627 | 832 | 35.00 | 16.23 | +2.11 | +14.94% | 79 | 167 |
| 14.90 | -2.90 | -16.29% | 2 | 216 | 37.00 | 17.43 | +0.73 | +4.37% | 2 | 11 |
| 18.20 | -7.80 | -29.95% | 1,307 | 1,101 | 40.00 | 19.50 | +1.41 | +7.79% | 229 | 372 |
| 15.67 | -9.35 | -37.37% | 35 | 495 | 45.00 | 23.82 | +2.57 | +12.09% | 21 | 38 |
| 15.99 | -6.50 | -28.90% | 343 | 1,971 | 50.00 | 27.45 | +2.01 | +7.90% | 52 | 204 |
| 15.40 | -5.66 | -26.88% | 212 | 2,041 | 55.00 | 34.00 | +3.92 | +13.03% | 5 | 41 |
| 14.90 | -6.10 | -29.05% | 2,517 | 16,857 | 60.00 | 37.60 | +4.40 | +13.25% | 49 | 261 |
© 2024 Yahoo. All rights reserved.