GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.19 | -0.61 | -7.82% | 1 | 4 | 3.00 | 0.01 | 0.00 | - | 1 | 481 |
| 9.51 | 0.00 | - | - | 1 | 4.00 | 0.02 | 0.00 | - | 60 | 98 |
| 9.58 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 10 | 446 |
| 4.00 | 0.00 | - | 2 | 4 | 6.00 | 0.01 | 0.00 | - | 33 | 230 |
| 3.33 | -0.04 | -1.19% | 13 | 38 | 7.00 | 0.01 | 0.00 | - | 1 | 352 |
| 2.24 | 0.00 | - | 2 | 19 | 8.00 | 0.01 | 0.00 | - | 4 | 645 |
| 1.69 | 0.00 | - | 4 | 19 | 8.50 | 0.01 | 0.00 | - | 39 | 695 |
| 1.35 | 0.00 | - | 1 | 103 | 9.00 | 0.01 | 0.00 | - | 6 | 2,314 |
| 1.01 | +0.14 | +16.09% | 18 | 59 | 9.50 | 0.01 | -0.01 | -50.00% | 30 | 967 |
| 0.40 | +0.01 | +2.56% | 260 | 948 | 10.00 | 0.02 | -0.05 | -71.43% | 726 | 20,349 |
| 0.07 | -0.05 | -35.71% | 2,202 | 2,570 | 10.50 | 0.25 | -0.04 | -13.79% | 852 | 1,609 |
| 0.03 | -0.03 | -50.00% | 2,772 | 8,462 | 11.00 | 0.59 | -0.11 | -15.71% | 123 | 4,948 |
| 0.01 | -0.03 | -75.00% | 1,384 | 7,623 | 11.50 | 1.19 | +0.06 | +5.71% | 40 | 2,640 |
| 0.01 | -0.01 | -33.33% | 1,390 | 9,104 | 12.00 | 1.64 | +0.06 | +3.80% | 221 | 9,559 |
| 0.01 | -0.02 | -66.67% | 53 | 3,296 | 12.50 | 2.02 | -0.10 | -4.72% | 15 | 859 |
| 0.01 | 0.00 | - | 179 | 8,288 | 13.00 | 2.68 | +0.02 | +0.78% | 77 | 8,303 |
| 0.01 | -0.01 | -50.00% | 46 | 1,427 | 13.50 | 3.15 | +0.07 | +2.27% | 249 | 2,690 |
| 0.01 | 0.00 | - | 57 | 6,254 | 14.00 | 3.93 | +0.37 | +10.39% | 23 | 1,400 |
| 0.01 | -0.01 | -50.00% | 15 | 452 | 14.50 | 4.09 | +0.08 | +2.00% | 35 | 65 |
| 0.01 | 0.00 | - | 90 | 12,903 | 15.00 | 4.59 | -0.01 | -0.22% | 135 | 7,418 |
| 0.01 | 0.00 | - | 1 | 866 | 15.50 | 5.01 | -0.11 | -2.15% | 3 | 34 |
| 0.01 | 0.00 | - | 117 | 3,128 | 16.00 | 5.78 | +0.05 | +0.87% | 50 | 537 |
| 0.01 | 0.00 | - | 38 | 416 | 16.50 | 4.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 4,059 | 17.00 | 6.30 | -1.10 | -14.86% | 10 | 183 |
| 0.03 | 0.00 | - | 3 | 81 | 17.50 | 4.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 2,776 | 18.00 | 7.70 | +0.14 | +1.85% | 119 | 233 |
| 0.01 | 0.00 | - | 12 | 70 | 18.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 1,178 | 19.00 | 9.50 | 0.00 | - | 30 | 21 |
| 0.01 | 0.00 | - | 31 | 124 | 19.50 | 6.48 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 652 | 14,305 | 20.00 | 10.40 | 0.00 | - | 30 | 26 |
| 0.01 | 0.00 | - | 3 | 644 | 21.00 | 10.55 | 0.00 | - | 1 | 10 |
| 0.01 | 0.00 | - | 8 | 1,008 | 22.00 | 10.70 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 982 | 23.00 | 12.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 14 | 877 | 24.00 | 11.18 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 7,971 | 25.00 | 13.92 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 443 | 26.00 | 12.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 379 | 27.00 | 15.61 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 5 | 436 | 28.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 757 | 29.00 | 14.25 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 7,968 | 30.00 | 18.83 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 55 | 160 | 31.00 | 15.53 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,465 | 32.00 | 20.32 | 0.00 | - | 5 | 2 |
| 0.01 | 0.00 | - | 10 | 326 | 33.00 | 17.42 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 368 | 34.00 | 21.02 | 0.00 | - | 16 | 6 |
| 0.01 | 0.00 | - | 10 | 1,339 | 35.00 | 23.60 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 327 | 36.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 409 | 37.00 | 18.00 | 0.00 | - | 6 | 13 |
| 0.01 | 0.00 | - | 4 | 25,161 | 40.00 | 25.70 | 0.00 | - | 29 | 0 |
© 2024 Yahoo. All rights reserved.