GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00000500 | 2024-04-29 12:19PM EDT | 0.50 | 11.15 | 9.95 | 12.35 | 0.00 | - | 1 | 36 | 0.00% |
| GME240503C00001500 | 2024-04-24 2:22PM EDT | 1.50 | 9.05 | 8.10 | 11.35 | 0.00 | - | - | 4 | 1,718.75% |
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 7.00 | 10.35 | 0.00 | - | 1 | 14 | 1,184.38% |
| GME240503C00005000 | 2024-04-30 9:36AM EDT | 5.00 | 6.08 | 4.40 | 7.85 | 0.00 | - | 3 | 8 | 615.63% |
| GME240503C00006500 | 2024-04-26 12:42PM EDT | 6.50 | 5.55 | 2.98 | 6.35 | 0.00 | - | 1 | 4 | 468.75% |
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 7.00 | 3.39 | 2.48 | 5.85 | 0.00 | - | - | 13 | 415.63% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 2.42 | 5.35 | 0.00 | - | 600 | 604 | 478.13% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 1.48 | 4.25 | 0.00 | - | 5 | 7 | 742.19% |
| GME240503C00008500 | 2024-05-01 10:34AM EDT | 8.50 | 2.85 | 0.98 | 4.25 | +0.43 | +17.77% | 2 | 60 | 246.88% |
| GME240503C00009000 | 2024-05-01 1:10PM EDT | 9.00 | 1.85 | 0.64 | 2.95 | -0.06 | -3.14% | 3 | 121 | 500.78% |
| GME240503C00009500 | 2024-05-01 1:10PM EDT | 9.50 | 1.39 | 1.02 | 1.50 | -0.66 | -32.20% | 1 | 62 | 98.44% |
| GME240503C00010000 | 2024-05-01 1:45PM EDT | 10.00 | 0.90 | 0.47 | 1.00 | -0.10 | -10.00% | 25 | 893 | 68.75% |
| GME240503C00010500 | 2024-05-01 2:07PM EDT | 10.50 | 0.55 | 0.45 | 0.55 | -0.16 | -22.54% | 349 | 1,503 | 60.94% |
| GME240503C00011000 | 2024-05-01 2:15PM EDT | 11.00 | 0.25 | 0.21 | 0.25 | -0.19 | -43.18% | 1,173 | 3,157 | 60.16% |
| GME240503C00011500 | 2024-05-01 2:17PM EDT | 11.50 | 0.13 | 0.11 | 0.14 | -0.14 | -51.85% | 894 | 5,382 | 78.91% |
| GME240503C00012000 | 2024-05-01 2:17PM EDT | 12.00 | 0.08 | 0.08 | 0.11 | -0.10 | -58.82% | 2,054 | 6,711 | 101.56% |
| GME240503C00012500 | 2024-05-01 2:11PM EDT | 12.50 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 443 | 6,052 | 123.44% |
| GME240503C00013000 | 2024-05-01 2:08PM EDT | 13.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 337 | 7,690 | 142.97% |
| GME240503C00013500 | 2024-05-01 1:54PM EDT | 13.50 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 375 | 4,600 | 153.13% |
| GME240503C00014000 | 2024-05-01 1:20PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 340 | 3,283 | 164.06% |
| GME240503C00014500 | 2024-05-01 12:25PM EDT | 14.50 | 0.03 | 0.01 | 0.29 | -0.02 | -40.00% | 10 | 772 | 249.22% |
| GME240503C00015000 | 2024-05-01 2:01PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 498 | 4,950 | 184.38% |
| GME240503C00015500 | 2024-05-01 12:37PM EDT | 15.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 26 | 740 | 210.94% |
| GME240503C00016000 | 2024-05-01 1:21PM EDT | 16.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 31 | 1,610 | 218.75% |
| GME240503C00016500 | 2024-05-01 1:21PM EDT | 16.50 | 0.02 | 0.01 | 0.30 | -0.01 | -33.33% | 7 | 190 | 328.13% |
| GME240503C00017000 | 2024-05-01 1:11PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 31 | 1,133 | 231.25% |
| GME240503C00017500 | 2024-05-01 1:11PM EDT | 17.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 364 | 260.94% |
| GME240503C00018000 | 2024-05-01 12:33PM EDT | 18.00 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 7 | 552 | 354.69% |
| GME240503C00018500 | 2024-05-01 11:51AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 294 | 278.13% |
| GME240503C00019000 | 2024-05-01 11:00AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 68 | 233 | 268.75% |
| GME240503C00019500 | 2024-05-01 2:02PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 6 | 14 | 262.50% |
| GME240503C00020000 | 2024-05-01 1:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 632 | 2,645 | 275.00% |
| GME240503C00020500 | 2024-04-30 10:13AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 14 | 287.50% |
| GME240503C00021000 | 2024-05-01 12:18PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 120 | 293.75% |
| GME240503C00022000 | 2024-05-01 9:34AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 226 | 312.50% |
| GME240503C00022500 | 2024-05-01 10:11AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 519 | 318.75% |
| GME240503C00023000 | 2024-05-01 10:11AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 652 | 300.00% |
| GME240503C00025000 | 2024-05-01 1:33PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 566 | 4,293 | 337.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 200 | 204 | 381.25% |
| GME240503P00005500 | 2024-04-25 12:58PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 9 | 337.50% |
| GME240503P00007000 | 2024-04-29 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 212.50% |
| GME240503P00007500 | 2024-04-30 11:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 181.25% |
| GME240503P00008000 | 2024-04-30 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 150.00% |
| GME240503P00008500 | 2024-05-01 1:35PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 466 | 125.00% |
| GME240503P00009000 | 2024-05-01 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 459 | 100.00% |
| GME240503P00009500 | 2024-05-01 1:10PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 78 | 1,565 | 93.75% |
| GME240503P00010000 | 2024-05-01 1:32PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 110 | 2,083 | 79.69% |
| GME240503P00010500 | 2024-05-01 2:05PM EDT | 10.50 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 361 | 1,586 | 67.97% |
| GME240503P00011000 | 2024-05-01 1:49PM EDT | 11.00 | 0.37 | 0.30 | 0.35 | +0.06 | +19.35% | 548 | 3,051 | 79.30% |
| GME240503P00011500 | 2024-05-01 1:21PM EDT | 11.50 | 0.60 | 0.35 | 0.90 | -0.03 | -4.76% | 31 | 852 | 72.66% |
| GME240503P00012000 | 2024-05-01 2:18PM EDT | 12.00 | 1.23 | 0.96 | 1.50 | +0.06 | +5.13% | 12 | 829 | 140.63% |
| GME240503P00012500 | 2024-05-01 12:52PM EDT | 12.50 | 1.70 | 0.79 | 3.05 | +0.24 | +16.44% | 15 | 203 | 231.25% |
| GME240503P00013000 | 2024-05-01 1:52PM EDT | 13.00 | 2.21 | 1.05 | 3.95 | +0.14 | +6.76% | 5 | 166 | 286.72% |
| GME240503P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.71 | 2.52 | 4.45 | +0.07 | +2.65% | 13 | 90 | 450.78% |
| GME240503P00014000 | 2024-05-01 10:09AM EDT | 14.00 | 3.21 | 2.32 | 4.90 | +0.11 | +3.55% | 4 | 51 | 377.34% |
| GME240503P00014500 | 2024-05-01 12:43PM EDT | 14.50 | 3.84 | 2.92 | 5.60 | +0.58 | +17.79% | 64 | 91 | 447.27% |
| GME240503P00015000 | 2024-05-01 10:45AM EDT | 15.00 | 4.45 | 2.94 | 6.10 | +0.70 | +18.67% | 3 | 49 | 400.78% |
| GME240503P00015500 | 2024-05-01 11:50AM EDT | 15.50 | 5.16 | 4.25 | 6.60 | +0.91 | +21.41% | 5 | 5 | 543.75% |
| GME240503P00016000 | 2024-05-01 11:50AM EDT | 16.00 | 5.64 | 4.40 | 7.10 | +0.53 | +10.37% | 1 | 11 | 516.80% |
| GME240503P00016500 | 2024-05-01 1:42PM EDT | 16.50 | 6.05 | 4.95 | 7.60 | +1.10 | +22.22% | 5 | 3 | 546.09% |
| GME240503P00017000 | 2024-05-01 1:21PM EDT | 17.00 | 6.40 | 5.45 | 8.10 | +0.21 | +3.39% | 7 | 4 | 566.41% |
© 2024 Yahoo. All rights reserved.