GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.90 | 0.00 | - | 1 | 0 | 2.00 | 0.01 | 0.00 | - | 70 | 0 |
| 10.60 | 0.00 | - | 2 | 0 | 3.00 | 0.01 | 0.00 | - | 47 | 0 |
| 56.05 | 0.00 | - | 4 | 0 | 4.00 | 0.02 | 0.00 | - | 26 | 0 |
| 15.40 | 0.00 | - | 1 | 0 | 5.00 | 0.02 | 0.00 | - | 39 | 0 |
| 29.55 | 0.00 | - | 5 | 0 | 6.00 | 0.04 | 0.00 | - | 79 | 0 |
| 22.70 | 0.00 | - | 10 | 0 | 7.00 | 0.04 | 0.00 | - | 20 | 0 |
| 12.07 | 0.00 | - | 1 | 0 | 8.00 | 0.10 | 0.00 | - | 117 | 0 |
| 14.00 | 0.00 | - | 2 | 0 | 9.00 | 0.09 | 0.00 | - | 2,195 | 0 |
| 13.50 | 0.00 | - | 9 | 0 | 10.00 | 0.15 | 0.00 | - | 2,147 | 0 |
| 9.15 | 0.00 | - | 30 | 0 | 11.00 | 0.32 | 0.00 | - | 334 | 0 |
| 11.00 | 0.00 | - | 105 | 0 | 12.00 | 0.44 | 0.00 | - | 1,391 | 0 |
| 11.00 | 0.00 | - | 35 | 0 | 13.00 | 0.75 | 0.00 | - | 618 | 0 |
| 6.31 | 0.00 | - | 44 | 0 | 14.00 | 0.88 | 0.00 | - | 826 | 0 |
| 9.17 | 0.00 | - | 148 | 0 | 15.00 | 1.23 | 0.00 | - | 4,024 | 0 |
| 9.05 | 0.00 | - | 557 | 0 | 16.00 | 1.74 | 0.00 | - | 776 | 0 |
| 7.99 | 0.00 | - | 132 | 0 | 17.00 | 1.89 | 0.00 | - | 457 | 0 |
| 5.67 | 0.00 | - | 103 | 0 | 18.00 | 2.64 | 0.00 | - | 764 | 0 |
| 4.90 | 0.00 | - | 282 | 0 | 19.00 | 3.23 | 0.00 | - | 232 | 0 |
| 6.90 | 0.00 | - | 11,370 | 0 | 20.00 | 3.85 | 0.00 | - | 1,089 | 0 |
| 6.55 | 0.00 | - | 333 | 0 | 21.00 | 4.70 | 0.00 | - | 91 | 0 |
| 6.32 | 0.00 | - | 1,092 | 0 | 22.00 | 5.20 | 0.00 | - | 272 | 0 |
| 6.08 | 0.00 | - | 112 | 0 | 23.00 | 6.05 | 0.00 | - | 78 | 0 |
| 5.57 | 0.00 | - | 100 | 0 | 24.00 | 7.25 | 0.00 | - | 50 | 0 |
| 5.80 | 0.00 | - | 2,939 | 0 | 25.00 | 7.52 | 0.00 | - | 220 | 0 |
| 5.52 | 0.00 | - | 102 | 0 | 26.00 | 8.79 | 0.00 | - | 8 | 0 |
| 5.10 | 0.00 | - | 91 | 0 | 27.00 | 9.70 | 0.00 | - | 27 | 0 |
| 3.45 | 0.00 | - | 262 | 0 | 28.00 | 10.90 | 0.00 | - | 9 | 0 |
| 4.98 | 0.00 | - | 73 | 0 | 29.00 | 10.83 | 0.00 | - | 15 | 0 |
| 4.80 | 0.00 | - | 1,938 | 0 | 30.00 | 11.67 | 0.00 | - | 709 | 0 |
| 4.50 | 0.00 | - | 75 | 0 | 31.00 | 13.52 | 0.00 | - | 4 | 0 |
| 4.62 | 0.00 | - | 216 | 0 | 32.00 | 13.83 | 0.00 | - | 9 | 0 |
| 4.55 | 0.00 | - | 31 | 0 | 33.00 | 15.50 | 0.00 | - | 11 | 0 |
| 3.60 | 0.00 | - | 161 | 0 | 34.00 | 15.75 | 0.00 | - | 36 | 0 |
| 4.05 | 0.00 | - | 442 | 0 | 35.00 | 17.10 | 0.00 | - | 34 | 0 |
| 3.75 | 0.00 | - | 71 | 0 | 36.00 | 17.55 | 0.00 | - | 3 | 0 |
| 3.95 | 0.00 | - | 128 | 0 | 37.00 | 18.95 | 0.00 | - | 7 | 0 |
| 3.97 | 0.00 | - | 212 | 0 | 38.00 | 19.70 | 0.00 | - | 4 | 0 |
| 3.90 | 0.00 | - | 592 | 0 | 39.00 | 21.20 | 0.00 | - | 4 | 0 |
| 3.90 | 0.00 | - | 3,171 | 0 | 40.00 | 21.60 | 0.00 | - | 224 | 0 |
| 3.30 | 0.00 | - | 67 | 0 | 41.00 | 22.60 | 0.00 | - | 18 | 0 |
| 3.20 | 0.00 | - | 65 | 0 | 42.00 | 23.21 | 0.00 | - | 1 | 0 |
| 2.54 | 0.00 | - | 14 | 0 | 43.00 | 18.80 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 21 | 0 | 44.00 | 24.55 | 0.00 | - | 4 | 0 |
| 3.80 | 0.00 | - | 150 | 0 | 45.00 | 26.30 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 33 | 0 | 46.00 | 27.82 | 0.00 | - | 1 | 0 |
| 1.96 | 0.00 | - | 163 | 0 | 47.00 | 28.55 | 0.00 | - | 1 | 0 |
| 1.62 | 0.00 | - | 11 | 0 | 48.00 | 29.45 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 32 | 0 | 49.00 | 30.10 | 0.00 | - | 7 | 0 |
| 3.36 | 0.00 | - | 1,546 | 0 | 50.00 | 31.00 | 0.00 | - | 69 | 0 |
| 3.15 | 0.00 | - | 681 | 0 | 55.00 | 36.43 | 0.00 | - | 4 | 0 |
| 2.80 | 0.00 | - | 429 | 0 | 60.00 | 39.80 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 188 | 0 | 65.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 100 | 0 | 70.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 38 | 0 | 75.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 247 | 0 | 80.00 | 52.20 | 0.00 | - | - | 0 |
| 2.37 | 0.00 | - | 37 | 0 | 85.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 193 | 0 | 90.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 88 | 0 | 95.00 | 75.50 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 3,925 | 0 | 100.00 | 79.52 | 0.00 | - | 1 | 0 |
| 1.76 | 0.00 | - | 45 | 0 | 105.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 235 | 0 | 110.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 57 | 0 | 115.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 56 | 0 | 120.00 | 98.60 | 0.00 | - | 2 | 0 |
| 1.82 | 0.00 | - | 3,692 | 0 | 125.00 | 94.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.