GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 3.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GME240719C00004000 | 2024-04-25 11:39AM EDT | 4.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GME240719C00006000 | 2024-04-19 11:38AM EDT | 6.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 7.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GME240719C00008000 | 2024-04-29 10:25AM EDT | 8.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME240719C00009000 | 2024-04-25 10:59AM EDT | 9.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GME240719C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| GME240719C00011000 | 2024-04-29 3:28PM EDT | 11.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 369 | 0.00% |
| GME240719C00012000 | 2024-04-29 3:28PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 37 | 591 | 3.13% |
| GME240719C00013000 | 2024-04-29 3:28PM EDT | 13.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 941 | 6.25% |
| GME240719C00014000 | 2024-04-29 1:28PM EDT | 14.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 60 | 1,026 | 12.50% |
| GME240719C00015000 | 2024-04-29 3:52PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 96 | 2,073 | 12.50% |
| GME240719C00016000 | 2024-04-29 11:45AM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 830 | 25.00% |
| GME240719C00017000 | 2024-04-26 12:06PM EDT | 17.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,820 | 25.00% |
| GME240719C00018000 | 2024-04-29 3:43PM EDT | 18.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 25.00% |
| GME240719C00019000 | 2024-04-26 12:41PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 25.00% |
| GME240719C00020000 | 2024-04-29 3:44PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 45 | 2,338 | 25.00% |
| GME240719C00021000 | 2024-04-29 10:00AM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| GME240719C00022000 | 2024-04-26 1:31PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,588 | 25.00% |
| GME240719C00023000 | 2024-04-29 3:18PM EDT | 23.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 25.00% |
| GME240719C00024000 | 2024-04-08 9:47AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GME240719C00025000 | 2024-04-29 3:49PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 3,918 | 50.00% |
| GME240719C00026000 | 2024-04-29 11:46AM EDT | 26.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| GME240719C00027000 | 2024-04-25 11:50AM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 421 | 50.00% |
| GME240719C00028000 | 2024-04-26 12:02PM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GME240719C00029000 | 2024-03-27 10:26AM EDT | 29.00 | 0.62 | 0.09 | 0.69 | 0.00 | - | 1 | 10 | 139.65% |
| GME240719C00030000 | 2024-04-29 1:08PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,146 | 50.00% |
| GME240719C00031000 | 2024-03-28 10:25AM EDT | 31.00 | 0.52 | 0.38 | 0.74 | 0.00 | - | 1 | 7 | 159.96% |
| GME240719C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| GME240719C00033000 | 2024-04-23 9:30AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 54 | 50.00% |
| GME240719C00034000 | 2024-03-01 1:02PM EDT | 34.00 | 0.42 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 160.16% |
| GME240719C00035000 | 2024-04-26 10:59AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 344 | 50.00% |
| GME240719C00037000 | 2024-04-26 1:13PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 50.00% |
| GME240719C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 76 | 3,536 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 82 | 50.00% |
| GME240719P00004000 | 2024-02-27 10:30AM EDT | 4.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 155.47% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 50.00% |
| GME240719P00006000 | 2024-04-10 9:30AM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 25.00% |
| GME240719P00007000 | 2024-04-29 3:53PM EDT | 7.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| GME240719P00008000 | 2024-04-29 11:45AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 25.00% |
| GME240719P00009000 | 2024-04-29 10:27AM EDT | 9.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| GME240719P00010000 | 2024-04-29 1:23PM EDT | 10.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,118 | 6.25% |
| GME240719P00011000 | 2024-04-29 12:24PM EDT | 11.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6,085 | 1.56% |
| GME240719P00012000 | 2024-04-26 3:04PM EDT | 12.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 22 | 205 | 0.00% |
| GME240719P00013000 | 2024-04-26 12:29PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| GME240719P00014000 | 2024-04-24 3:27PM EDT | 14.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 0.00% |
| GME240719P00015000 | 2024-04-29 2:42PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 446 | 0.00% |
| GME240719P00016000 | 2024-04-26 2:34PM EDT | 16.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 17.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 12 | 471 | 0.00% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 18.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 156 | 0.00% |
| GME240719P00019000 | 2024-04-15 2:03PM EDT | 19.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| GME240719P00020000 | 2024-04-29 2:43PM EDT | 20.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 0.00% |
| GME240719P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GME240719P00022000 | 2024-04-29 9:55AM EDT | 22.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 23.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240719P00024000 | 2024-04-01 9:58AM EDT | 24.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00027000 | 2023-12-07 4:40PM EDT | 27.00 | 12.79 | 11.30 | 12.55 | 0.00 | - | 1 | 20 | 0.00% |
| GME240719P00029000 | 2023-12-27 11:51AM EDT | 29.00 | 12.59 | 14.35 | 15.65 | 0.00 | - | 11 | 51 | 0.00% |
| GME240719P00030000 | 2023-12-28 11:14AM EDT | 30.00 | 13.00 | 15.30 | 16.55 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00032000 | 2023-12-05 10:30AM EDT | 32.00 | 17.25 | 15.50 | 16.75 | 0.00 | - | 18 | 50 | 0.00% |
| GME240719P00035000 | 2024-04-24 9:49AM EDT | 35.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GME240719P00040000 | 2023-11-08 1:18PM EDT | 40.00 | 26.50 | 24.00 | 26.25 | 0.00 | - | 4 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.