GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.02 | +0.01 | +100.00% | 240 | 4,324 |
| - | - | - | - | - | 6.00 | 0.01 | -0.02 | -66.67% | 48 | 17 |
| 4.10 | 0.00 | - | 2 | 3 | 6.50 | 0.01 | -0.01 | -50.00% | 40 | 53 |
| 4.10 | 0.00 | - | 2 | 0 | 7.00 | 0.02 | -0.02 | -50.00% | 15 | 62 |
| 3.65 | 0.00 | - | 1 | 0 | 7.50 | 0.03 | +0.01 | +50.00% | 10 | 5 |
| - | - | - | - | - | 8.00 | 0.06 | +0.02 | +50.00% | 11 | 70 |
| - | - | - | - | - | 8.50 | 0.04 | +0.03 | +300.00% | 645 | 62 |
| 8.90 | 0.00 | - | 10 | 11 | 9.00 | 0.09 | +0.04 | +80.00% | 48 | 472 |
| - | - | - | - | - | 9.50 | 0.07 | -0.03 | -30.00% | 23 | 70 |
| 7.29 | +0.84 | +13.02% | 382 | 5,138 | 10.00 | 0.11 | +0.06 | +120.00% | 198 | 1,257 |
| 6.51 | -0.74 | -10.21% | 2 | 114 | 10.50 | 0.10 | -0.03 | -23.08% | 25 | 88 |
| 6.65 | -0.68 | -9.28% | 708 | 3,399 | 11.00 | 0.12 | -0.03 | -20.00% | 42 | 501 |
| 6.24 | -0.41 | -6.17% | 6 | 251 | 11.50 | 0.18 | -0.01 | -5.26% | 4 | 1,519 |
| 5.50 | -1.01 | -15.51% | 476 | 7,936 | 12.00 | 0.23 | -0.03 | -11.54% | 391 | 476 |
| 5.26 | -0.71 | -11.89% | 169 | 549 | 12.50 | 0.35 | -0.04 | -10.26% | 212 | 89 |
| 5.10 | -0.05 | -0.97% | 14 | 5,723 | 13.00 | 0.55 | +0.04 | +7.84% | 97 | 302 |
| 4.34 | -0.31 | -6.67% | 834 | 1,475 | 13.50 | 0.55 | -0.15 | -21.43% | 78 | 254 |
| 3.99 | -0.66 | -14.19% | 122 | 367 | 14.00 | 0.70 | -0.48 | -40.68% | 110 | 272 |
| 3.44 | -0.55 | -13.78% | 19 | 601 | 14.50 | 1.01 | +0.10 | +10.99% | 33 | 77 |
| 3.50 | -0.80 | -18.60% | 538 | 3,931 | 15.00 | 1.10 | -0.15 | -12.00% | 371 | 530 |
| 3.45 | -0.35 | -9.21% | 38 | 303 | 15.50 | 1.53 | -0.23 | -13.07% | 27 | 31 |
| 2.95 | -0.73 | -19.84% | 222 | 890 | 16.00 | 1.68 | +0.01 | +0.60% | 83 | 386 |
| 3.33 | -0.37 | -10.00% | 19 | 446 | 16.50 | 1.84 | -0.11 | -5.64% | 7 | 41 |
| 2.88 | -0.27 | -8.57% | 255 | 740 | 17.00 | 2.30 | +0.02 | +0.88% | 50 | 46 |
| 2.23 | -0.87 | -28.06% | 120 | 222 | 17.50 | 2.69 | -1.81 | -40.22% | 184 | 13 |
| 2.26 | -0.59 | -20.70% | 754 | 767 | 18.00 | 2.75 | -0.40 | -12.70% | 98 | 10 |
| 2.00 | -0.95 | -32.20% | 101 | 38 | 18.50 | - | - | - | - | - |
| 1.99 | -0.56 | -21.96% | 654 | 140 | 19.00 | 3.80 | -1.31 | -25.64% | 10 | 0 |
| 1.87 | -0.56 | -23.05% | 195 | 35 | 19.50 | - | - | - | - | - |
| 1.78 | -0.54 | -23.28% | 1,432 | 6,150 | 20.00 | - | - | - | - | - |
| 2.17 | +0.53 | +32.32% | 31 | 23 | 20.50 | 6.60 | 0.00 | - | - | 10 |
| 1.43 | -0.75 | -34.40% | 89 | 224 | 21.00 | - | - | - | - | - |
| 1.65 | -0.26 | -13.61% | 50 | 13 | 21.50 | - | - | - | - | - |
| 1.47 | -0.38 | -20.54% | 120 | 262 | 22.00 | - | - | - | - | - |
| 1.34 | -0.34 | -20.24% | 57 | 101 | 22.50 | - | - | - | - | - |
| 1.50 | -0.30 | -16.67% | 132 | 914 | 23.00 | 6.53 | -4.27 | -39.54% | 1 | 3 |
| 1.23 | -0.48 | -28.07% | 32 | 42 | 24.00 | - | - | - | - | - |
| 1.08 | -0.32 | -22.86% | 772 | 550 | 25.00 | - | - | - | - | - |
| 0.84 | -0.26 | -23.64% | 102 | 15 | 26.00 | - | - | - | - | - |
| 0.88 | -0.68 | -43.59% | 103 | 17 | 27.00 | - | - | - | - | - |
| 0.82 | -0.48 | -36.92% | 14 | 19 | 28.00 | - | - | - | - | - |
| 0.73 | -0.42 | -36.52% | 28 | 37 | 29.00 | - | - | - | - | - |
| 0.69 | -0.26 | -27.37% | 615 | 1,331 | 30.00 | - | - | - | - | - |
| 0.85 | -0.05 | -5.56% | 7 | 10 | 31.00 | - | - | - | - | - |
| 0.62 | -0.33 | -34.74% | 38 | 10 | 32.00 | - | - | - | - | - |
| 0.56 | -0.26 | -31.71% | 28 | 32 | 33.00 | - | - | - | - | - |
| 0.55 | -0.21 | -27.63% | 1,011 | 384 | 34.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.