UK markets open in 3 hours 39 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,066.12 -319.75 (-1.95%) CRUDE OIL
85.22 +2.49 (+3.01%) GOLD FUTURES
2,410.40 +12.40 (+0.52%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,744.71 -262.04 (-0.52%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00003000 | 2024-04-18 2:12PM EDT | 3.00 | 7.19 | 6.55 | 7.95 | -0.61 | -7.82% | 1 | 4 | 2,581.25% |
| GME240419C00004000 | 2023-11-08 11:45AM EDT | 4.00 | 9.51 | 11.15 | 11.95 | 0.00 | - | - | 1 | 0.00% |
| GME240419C00005000 | 2024-03-14 3:47PM EDT | 5.00 | 9.58 | 5.40 | 6.30 | 0.00 | - | 1 | 1 | 1,523.44% |
| GME240419C00006000 | 2024-04-16 10:13AM EDT | 6.00 | 4.00 | 3.95 | 5.65 | 0.00 | - | 2 | 4 | 1,175.00% |
| GME240419C00007000 | 2024-04-17 3:05PM EDT | 7.00 | 3.33 | 2.67 | 3.70 | -0.04 | -1.19% | 13 | 38 | 845.31% |
| GME240419C00008000 | 2024-04-15 1:09PM EDT | 8.00 | 2.24 | 1.95 | 2.89 | 0.00 | - | 2 | 19 | 406.25% |
| GME240419C00008500 | 2024-04-16 9:47AM EDT | 8.50 | 1.69 | 1.45 | 2.58 | 0.00 | - | 4 | 19 | 412.50% |
| GME240419C00009000 | 2024-04-18 3:59PM EDT | 9.00 | 1.32 | 0.65 | 2.49 | -0.03 | -2.22% | 36 | 103 | 367.19% |
| GME240419C00009500 | 2024-04-18 12:46PM EDT | 9.50 | 1.01 | 0.47 | 1.15 | +0.14 | +16.09% | 18 | 59 | 50.00% |
| GME240419C00010000 | 2024-04-18 3:40PM EDT | 10.00 | 0.31 | 0.30 | 0.37 | -0.08 | -20.51% | 265 | 948 | 57.81% |
| GME240419C00010500 | 2024-04-18 3:59PM EDT | 10.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 2,318 | 2,570 | 69.53% |
| GME240419C00011000 | 2024-04-18 3:59PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,161 | 8,462 | 96.88% |
| GME240419C00011500 | 2024-04-18 3:56PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,424 | 7,623 | 125.00% |
| GME240419C00012000 | 2024-04-18 3:36PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,390 | 9,104 | 162.50% |
| GME240419C00012500 | 2024-04-18 2:26PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 56 | 3,296 | 198.44% |
| GME240419C00013000 | 2024-04-18 3:51PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 223 | 8,288 | 231.25% |
| GME240419C00013500 | 2024-04-18 3:51PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 331 | 1,427 | 243.75% |
| GME240419C00014000 | 2024-04-18 3:52PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 6,254 | 250.00% |
| GME240419C00014500 | 2024-04-18 11:15AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 452 | 275.00% |
| GME240419C00015000 | 2024-04-18 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 12,903 | 300.00% |
| GME240419C00015500 | 2024-04-18 11:13AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 866 | 325.00% |
| GME240419C00016000 | 2024-04-18 3:30PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 3,128 | 337.50% |
| GME240419C00016500 | 2024-04-17 12:33PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 416 | 362.50% |
| GME240419C00017000 | 2024-04-18 2:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,059 | 375.00% |
| GME240419C00017500 | 2024-04-11 1:19PM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 81 | 393.75% |
| GME240419C00018000 | 2024-04-18 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,776 | 425.00% |
| GME240419C00018500 | 2024-04-17 12:03PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 70 | 425.00% |
| GME240419C00019000 | 2024-04-17 1:08PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,178 | 450.00% |
| GME240419C00019500 | 2024-04-17 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 124 | 475.00% |
| GME240419C00020000 | 2024-04-18 1:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 652 | 14,305 | 475.00% |
| GME240419C00021000 | 2024-04-18 1:09PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 644 | 512.50% |
| GME240419C00022000 | 2024-04-16 12:35PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,008 | 550.00% |
| GME240419C00023000 | 2024-04-17 3:13PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 982 | 575.00% |
| GME240419C00024000 | 2024-04-15 10:20AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 877 | 600.00% |
| GME240419C00025000 | 2024-04-18 11:51AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,971 | 625.00% |
| GME240419C00026000 | 2024-04-09 1:23PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 443 | 650.00% |
| GME240419C00027000 | 2024-04-18 3:04PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 379 | 675.00% |
| GME240419C00028000 | 2024-04-15 9:44AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 436 | 700.00% |
| GME240419C00029000 | 2024-04-15 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 757 | 700.00% |
| GME240419C00030000 | 2024-04-17 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,968 | 725.00% |
| GME240419C00031000 | 2024-04-15 11:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 160 | 750.00% |
| GME240419C00032000 | 2024-04-15 9:31AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 775.00% |
| GME240419C00033000 | 2024-04-15 10:20AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 326 | 775.00% |
| GME240419C00034000 | 2024-04-12 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 368 | 800.00% |
| GME240419C00035000 | 2024-04-16 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,339 | 825.00% |
| GME240419C00036000 | 2024-04-15 3:23PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 825.00% |
| GME240419C00037000 | 2024-04-09 12:56PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 409 | 850.00% |
| GME240419C00040000 | 2024-04-18 1:36PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25,161 | 900.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00003000 | 2024-04-12 1:16PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 481 | 950.00% |
| GME240419P00004000 | 2024-04-15 9:57AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 98 | 725.00% |
| GME240419P00005000 | 2024-04-16 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 446 | 575.00% |
| GME240419P00006000 | 2024-04-11 2:43PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 230 | 425.00% |
| GME240419P00007000 | 2024-04-15 1:07PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 350.00% |
| GME240419P00008000 | 2024-04-17 10:11AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 645 | 225.00% |
| GME240419P00008500 | 2024-04-17 3:13PM EDT | 8.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 39 | 695 | 246.88% |
| GME240419P00009000 | 2024-04-18 12:44PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,314 | 125.00% |
| GME240419P00009500 | 2024-04-18 2:53PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 967 | 81.25% |
| GME240419P00010000 | 2024-04-18 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 812 | 20,349 | 57.81% |
| GME240419P00010500 | 2024-04-18 3:50PM EDT | 10.50 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 864 | 1,609 | 69.53% |
| GME240419P00011000 | 2024-04-18 3:50PM EDT | 11.00 | 0.70 | 0.67 | 0.77 | 0.00 | - | 127 | 4,948 | 101.56% |
| GME240419P00011500 | 2024-04-18 3:38PM EDT | 11.50 | 1.06 | 1.07 | 1.37 | -0.07 | -6.19% | 41 | 2,640 | 146.88% |
| GME240419P00012000 | 2024-04-18 3:59PM EDT | 12.00 | 1.70 | 1.62 | 1.90 | +0.12 | +7.59% | 227 | 9,559 | 234.38% |
| GME240419P00012500 | 2024-04-18 3:19PM EDT | 12.50 | 2.02 | 1.49 | 3.05 | -0.10 | -4.72% | 15 | 859 | 287.50% |
| GME240419P00013000 | 2024-04-18 3:59PM EDT | 13.00 | 2.70 | 2.64 | 2.90 | +0.04 | +1.50% | 88 | 8,303 | 326.56% |
| GME240419P00013500 | 2024-04-18 3:48PM EDT | 13.50 | 3.17 | 3.10 | 3.25 | +0.09 | +2.92% | 262 | 2,690 | 340.63% |
| GME240419P00014000 | 2024-04-18 3:59PM EDT | 14.00 | 3.68 | 3.25 | 4.95 | +0.12 | +3.37% | 24 | 1,400 | 651.56% |
| GME240419P00014500 | 2024-04-18 2:15PM EDT | 14.50 | 4.09 | 3.80 | 5.05 | +0.08 | +2.00% | 35 | 65 | 575.00% |
| GME240419P00015000 | 2024-04-18 3:34PM EDT | 15.00 | 4.68 | 4.35 | 5.00 | +0.08 | +1.74% | 140 | 7,418 | 667.19% |
| GME240419P00015500 | 2024-04-18 12:31PM EDT | 15.50 | 5.01 | 4.45 | 7.00 | -0.11 | -2.15% | 3 | 34 | 846.88% |
| GME240419P00016000 | 2024-04-18 3:09PM EDT | 16.00 | 5.78 | 5.30 | 5.80 | +0.05 | +0.87% | 50 | 537 | 559.38% |
| GME240419P00016500 | 2024-03-28 12:05PM EDT | 16.50 | 4.14 | 5.50 | 8.00 | 0.00 | - | 1 | 0 | 934.38% |
| GME240419P00017000 | 2024-04-18 3:09PM EDT | 17.00 | 6.30 | 6.35 | 7.05 | -1.10 | -14.86% | 10 | 183 | 412.50% |
| GME240419P00017500 | 2024-03-27 9:44AM EDT | 17.50 | 4.75 | 6.50 | 9.00 | 0.00 | - | 1 | 0 | 999.22% |
| GME240419P00018000 | 2024-04-18 3:09PM EDT | 18.00 | 7.70 | 7.15 | 7.75 | +0.14 | +1.85% | 119 | 233 | 593.75% |
| GME240419P00019000 | 2024-04-16 3:50PM EDT | 19.00 | 9.50 | 7.80 | 10.50 | 0.00 | - | 30 | 21 | 1,021.88% |
| GME240419P00019500 | 2024-03-27 10:43AM EDT | 19.50 | 6.48 | 7.75 | 10.45 | 0.00 | - | 1 | 0 | 1,503.91% |
| GME240419P00020000 | 2024-04-16 3:50PM EDT | 20.00 | 10.40 | 9.30 | 10.95 | 0.00 | - | 30 | 26 | 1,056.25% |
| GME240419P00021000 | 2024-04-17 10:16AM EDT | 21.00 | 10.55 | 9.35 | 11.95 | 0.00 | - | 1 | 10 | 1,585.94% |
| GME240419P00022000 | 2024-04-05 1:50PM EDT | 22.00 | 10.70 | 10.25 | 13.50 | 0.00 | - | 1 | 1 | 931.25% |
| GME240419P00023000 | 2024-04-17 2:26PM EDT | 23.00 | 12.75 | 11.25 | 14.50 | 0.00 | - | 1 | 0 | 968.75% |
| GME240419P00024000 | 2024-03-20 11:15AM EDT | 24.00 | 11.18 | 12.25 | 15.05 | 0.00 | - | 1 | 0 | 1,779.69% |
| GME240419P00025000 | 2024-04-08 2:47PM EDT | 25.00 | 13.92 | 13.80 | 16.05 | 0.00 | - | 1 | 0 | 1,093.75% |
| GME240419P00026000 | 2024-03-21 11:33AM EDT | 26.00 | 12.54 | 14.25 | 17.50 | 0.00 | - | 1 | 0 | 1,071.88% |
| GME240419P00027000 | 2024-04-03 1:32PM EDT | 27.00 | 15.61 | 15.80 | 18.50 | 0.00 | - | 2 | 1 | 1,357.81% |
| GME240419P00029000 | 2023-11-29 12:30PM EDT | 29.00 | 14.25 | 11.55 | 12.30 | 0.00 | - | - | 1 | 0.00% |
| GME240419P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 18.83 | 18.80 | 21.50 | 0.00 | - | 5 | 0 | 1,451.56% |
| GME240419P00031000 | 2023-12-04 1:17PM EDT | 31.00 | 15.53 | 14.15 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240419P00032000 | 2024-04-01 11:06AM EDT | 32.00 | 20.32 | 20.80 | 23.50 | 0.00 | - | 5 | 2 | 1,507.81% |
| GME240419P00033000 | 2023-12-04 12:54PM EDT | 33.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240419P00034000 | 2024-03-27 2:18PM EDT | 34.00 | 21.02 | 22.25 | 25.50 | 0.00 | - | 16 | 6 | 1,287.50% |
| GME240419P00035000 | 2024-04-05 1:16PM EDT | 35.00 | 23.60 | 23.80 | 26.50 | 0.00 | - | 5 | 0 | 1,584.38% |
| GME240419P00037000 | 2023-08-02 12:28PM EDT | 37.00 | 18.00 | 19.10 | 20.00 | 0.00 | - | 6 | 13 | 0.00% |
| GME240419P00040000 | 2024-03-15 11:24AM EDT | 40.00 | 25.70 | 28.65 | 29.85 | 0.00 | - | 29 | 0 | 1,375.00% |
© 2024 Yahoo. All rights reserved.