GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.50 | 0.00 | - | 1 | 1 | 2.50 | 0.01 | 0.00 | - | 15 | 15 |
| 7.40 | 0.00 | - | 1 | 0 | 6.00 | 0.06 | +0.04 | +200.00% | 35 | 79 |
| - | - | - | - | - | 6.50 | 0.03 | 0.00 | - | 10 | 41 |
| - | - | - | - | - | 7.00 | 0.04 | 0.00 | - | 44 | 26 |
| 4.28 | 0.00 | - | 1 | 0 | 7.50 | 0.04 | 0.00 | - | - | 1 |
| 4.13 | 0.00 | - | 1 | 1 | 8.00 | 0.02 | 0.00 | - | 50 | 54 |
| 3.20 | 0.00 | - | 4 | 4 | 8.50 | 0.22 | 0.00 | - | 5 | 11 |
| 10.00 | +3.00 | +42.86% | 2 | 3 | 9.00 | 0.10 | -0.01 | -9.09% | 3 | 292 |
| - | - | - | - | - | 9.50 | 0.11 | 0.00 | - | 3 | 3,296 |
| 9.62 | +4.97 | +106.88% | 2 | 61 | 10.00 | 0.15 | +0.04 | +36.36% | 21 | 542 |
| 7.85 | +0.05 | +0.64% | 1 | 49 | 10.50 | 0.15 | 0.00 | - | 82 | 397 |
| 6.05 | -0.46 | -7.07% | 10 | 144 | 11.00 | 0.25 | +0.03 | +13.64% | 16 | 283 |
| 7.75 | +2.00 | +34.78% | 3 | 128 | 11.50 | 0.31 | +0.06 | +24.00% | 3 | 50 |
| 6.60 | +0.02 | +0.30% | 16 | 609 | 12.00 | 0.38 | +0.03 | +8.57% | 55 | 180 |
| 7.50 | +3.63 | +93.80% | 1 | 154 | 12.50 | 0.45 | -0.65 | -59.09% | 1 | 78 |
| 5.69 | -0.02 | -0.35% | 36 | 376 | 13.00 | 0.61 | +0.03 | +5.17% | 107 | 113 |
| 7.00 | +2.95 | +72.84% | 3 | 226 | 13.50 | 0.89 | +0.22 | +41.51% | 17 | 67 |
| 5.15 | +0.55 | +11.96% | 15 | 513 | 14.00 | 0.70 | -0.12 | -14.63% | 21 | 108 |
| 4.85 | +0.07 | +1.46% | 23 | 362 | 14.50 | 1.00 | -0.81 | -44.75% | 12 | 123 |
| 4.10 | +0.05 | +1.23% | 131 | 1,580 | 15.00 | 1.35 | -0.08 | -5.59% | 32 | 109 |
| 4.42 | +0.39 | +9.68% | 2 | 827 | 15.50 | 1.67 | +0.12 | +7.74% | 5 | 85 |
| 3.30 | -0.53 | -13.84% | 317 | 1,953 | 16.00 | 1.96 | +0.26 | +15.29% | 37 | 147 |
| 3.72 | -0.05 | -1.33% | 31 | 243 | 16.50 | 2.00 | -0.86 | -30.07% | 31 | 9 |
| 3.65 | +0.17 | +4.89% | 32 | 246 | 17.00 | 2.53 | +0.03 | +1.20% | 21 | 94 |
| 2.86 | -0.64 | -18.29% | 66 | 139 | 17.50 | 3.60 | +0.60 | +20.00% | 10 | 25 |
| 2.99 | -0.04 | -1.32% | 86 | 597 | 18.00 | 3.07 | -0.11 | -3.46% | 5 | 92 |
| 2.80 | -0.40 | -12.50% | 132 | 21 | 18.50 | - | - | - | - | - |
| 2.50 | -0.27 | -9.75% | 336 | 169 | 19.00 | 4.05 | -1.75 | -30.97% | 15 | 11 |
| 2.50 | +0.33 | +15.21% | 42 | 7 | 19.50 | - | - | - | - | - |
| 2.54 | +0.04 | +1.60% | 611 | 875 | 20.00 | - | - | - | - | - |
| 2.26 | -0.16 | -6.61% | 9 | 12 | 20.50 | - | - | - | - | - |
| 2.40 | -0.08 | -3.23% | 23 | 259 | 21.00 | 5.54 | -1.22 | -18.05% | 4 | 3 |
| 3.50 | +1.36 | +63.55% | 1 | 1 | 21.50 | - | - | - | - | - |
| 1.80 | -0.41 | -18.55% | 107 | 642 | 22.00 | - | - | - | - | - |
| 2.10 | +0.17 | +8.81% | 11 | 7 | 22.50 | - | - | - | - | - |
| 1.83 | -0.18 | -8.96% | 26 | 26 | 23.00 | 8.50 | 0.00 | - | - | 1 |
| 1.69 | -0.04 | -2.31% | 102 | 8 | 24.00 | - | - | - | - | - |
| 1.50 | -0.15 | -9.09% | 76 | 110 | 25.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 14 | 26.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 8 | 18 | 27.00 | - | - | - | - | - |
| 1.34 | -0.01 | -0.49% | 22 | 10 | 28.00 | - | - | - | - | - |
| 1.39 | +0.38 | +37.62% | 4 | 36 | 29.00 | - | - | - | - | - |
| 1.29 | +0.14 | +12.17% | 294 | 185 | 30.00 | - | - | - | - | - |
| 1.05 | -0.08 | -7.08% | 20 | 18 | 31.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 16 | 16 | 33.00 | - | - | - | - | - |
| 0.90 | +0.20 | +28.57% | 138 | 200 | 34.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.