GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-05-03 2:49PM EDT | 2.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510C00006000 | 2024-05-03 9:35AM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510C00008500 | 2024-05-03 1:29PM EDT | 8.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 9.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GME240510C00009500 | 2024-05-03 1:50PM EDT | 9.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240510C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GME240510C00010500 | 2024-05-03 3:54PM EDT | 10.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GME240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| GME240510C00011500 | 2024-05-03 3:56PM EDT | 11.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 0.00% |
| GME240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| GME240510C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 0.00% |
| GME240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3,225 | 0 | 0.00% |
| GME240510C00013500 | 2024-05-03 3:59PM EDT | 13.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,535 | 0 | 0.00% |
| GME240510C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3,946 | 0 | 0.00% |
| GME240510C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 0.00% |
| GME240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10,164 | 0 | 0.00% |
| GME240510C00015500 | 2024-05-03 3:59PM EDT | 15.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.00% |
| GME240510C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3,550 | 0 | 0.00% |
| GME240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 0.78% |
| GME240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,991 | 0 | 6.25% |
| GME240510C00017500 | 2024-05-03 3:59PM EDT | 17.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| GME240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 25.00% |
| GME240510C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| GME240510C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 25.00% |
| GME240510C00019500 | 2024-05-03 3:59PM EDT | 19.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| GME240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6,666 | 0 | 50.00% |
| GME240510C00020500 | 2024-05-03 3:59PM EDT | 20.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| GME240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 50.00% |
| GME240510C00021500 | 2024-05-03 3:57PM EDT | 21.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| GME240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 50.00% |
| GME240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 50.00% |
| GME240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13,233 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240510P00006500 | 2024-05-03 9:54AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240510P00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME240510P00008000 | 2024-05-03 3:54PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| GME240510P00008500 | 2024-05-03 3:55PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| GME240510P00009000 | 2024-05-03 3:58PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GME240510P00009500 | 2024-05-03 3:57PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| GME240510P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 50.00% |
| GME240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 50.00% |
| GME240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 50.00% |
| GME240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 50.00% |
| GME240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 50.00% |
| GME240510P00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,718 | 0 | 50.00% |
| GME240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,009 | 0 | 50.00% |
| GME240510P00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 50.00% |
| GME240510P00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,391 | 0 | 50.00% |
| GME240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| GME240510P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,161 | 0 | 25.00% |
| GME240510P00015500 | 2024-05-03 3:59PM EDT | 15.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| GME240510P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 6.25% |
| GME240510P00016500 | 2024-05-03 3:59PM EDT | 16.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| GME240510P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| GME240510P00017500 | 2024-05-03 3:56PM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GME240510P00018000 | 2024-05-03 3:58PM EDT | 18.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240510P00020000 | 2024-05-03 3:52PM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GME240510P00023000 | 2024-05-03 3:06PM EDT | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510P00025000 | 2024-05-03 12:29PM EDT | 25.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.