GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.62 | 0.00 | - | 2 | 2 | 3.00 | 0.04 | 0.00 | - | 222 | 2,848 |
| 16.49 | -26.91 | -62.00% | 1 | 6 | 4.00 | 0.09 | +0.05 | +125.00% | 186 | 303 |
| 15.90 | -27.00 | -62.94% | 1 | 14 | 5.00 | 0.08 | -0.01 | -11.11% | 318 | 776 |
| 10.65 | 0.00 | - | 1 | 2 | 6.00 | 0.10 | -0.02 | -16.67% | 81 | 651 |
| 28.90 | 0.00 | - | 6 | 32 | 7.00 | 0.20 | -0.01 | -4.76% | 11 | 1,125 |
| 12.80 | +4.78 | +59.60% | 2 | 18 | 8.00 | 0.27 | +0.02 | +8.00% | 31 | 900 |
| 45.00 | 0.00 | - | 3 | 29 | 9.00 | 0.44 | +0.09 | +25.71% | 179 | 405 |
| 11.80 | -8.20 | -41.00% | 19 | 172 | 10.00 | 0.60 | +0.05 | +9.09% | 1,227 | 9,023 |
| 10.50 | -9.98 | -48.73% | 2 | 336 | 11.00 | 0.81 | +0.11 | +15.71% | 530 | 5,863 |
| 9.45 | -8.85 | -48.36% | 72 | 391 | 12.00 | 1.12 | +0.14 | +14.29% | 250 | 974 |
| 9.05 | -9.80 | -51.99% | 29 | 908 | 13.00 | 1.50 | +0.25 | +20.00% | 599 | 969 |
| 8.20 | -12.00 | -59.41% | 39 | 835 | 14.00 | 1.86 | +0.40 | +27.40% | 233 | 598 |
| 8.40 | -6.03 | -41.79% | 112 | 2,061 | 15.00 | 2.32 | +0.42 | +22.11% | 971 | 3,186 |
| 7.55 | -8.25 | -52.22% | 30 | 1,158 | 16.00 | 2.85 | +0.75 | +35.71% | 2,182 | 2,361 |
| 7.50 | -7.80 | -50.98% | 42 | 2,031 | 17.00 | 3.40 | +0.70 | +25.93% | 516 | 657 |
| 6.30 | -7.72 | -55.06% | 17 | 742 | 18.00 | 3.96 | +0.96 | +32.00% | 406 | 285 |
| 5.78 | -7.82 | -57.50% | 36 | 287 | 19.00 | 4.60 | +1.22 | +36.09% | 56 | 138 |
| 6.20 | -5.35 | -46.32% | 624 | 2,183 | 20.00 | 5.25 | +1.12 | +27.12% | 1,431 | 9,949 |
| 5.75 | -6.05 | -51.27% | 730 | 170 | 21.00 | 6.00 | +1.64 | +37.61% | 63 | 70 |
| 5.76 | -6.24 | -52.00% | 99 | 989 | 22.00 | 6.55 | +1.55 | +31.00% | 43 | 80 |
| 5.20 | -6.90 | -57.02% | 56 | 230 | 23.00 | 7.25 | +1.65 | +29.46% | 224 | 678 |
| 5.55 | -5.34 | -50.91% | 50 | 72 | 24.00 | 8.35 | +2.03 | +32.12% | 41 | 224 |
| 4.94 | -5.57 | -53.00% | 406 | 3,041 | 25.00 | 9.05 | +2.05 | +29.29% | 346 | 518 |
| 4.75 | -5.75 | -54.76% | 21 | 462 | 26.00 | 6.75 | +0.35 | +5.47% | 16 | 52 |
| 4.28 | -5.62 | -56.77% | 34 | 439 | 27.00 | 10.65 | +3.20 | +42.95% | 9 | 88 |
| 4.43 | -4.61 | -51.00% | 14 | 56 | 28.00 | 11.50 | +2.65 | +29.94% | 34 | 206 |
| 4.00 | -5.25 | -56.76% | 202 | 224 | 29.00 | 12.50 | +3.05 | +32.28% | 31 | 222 |
| 4.20 | -4.17 | -49.82% | 889 | 1,895 | 30.00 | 13.16 | +2.69 | +25.69% | 148 | 2,573 |
| 3.20 | -4.80 | -60.00% | 21 | 110 | 31.00 | 14.00 | +2.80 | +25.00% | 20 | 95 |
| 3.55 | -4.80 | -57.49% | 67 | 213 | 32.00 | 14.60 | +3.17 | +27.73% | 76 | 299 |
| 3.75 | -4.60 | -55.09% | 148 | 279 | 33.00 | 15.70 | +3.30 | +26.61% | 41 | 338 |
| 3.35 | -4.05 | -54.73% | 30 | 158 | 34.00 | 16.80 | +3.30 | +24.44% | 13 | 28 |
| 3.69 | -3.66 | -50.41% | 142 | 1,005 | 35.00 | 17.50 | +3.15 | +21.95% | 76 | 349 |
| 3.20 | -3.68 | -53.49% | 25 | 297 | 37.00 | 19.40 | +3.60 | +22.78% | 10 | 73 |
| 3.15 | -3.05 | -49.19% | 1,180 | 5,930 | 40.00 | 21.96 | +3.56 | +19.35% | 16 | 202 |
| 5.43 | -8.73 | -61.65% | 80 | 1,739 | 45.00 | - | - | - | - | - |
| 1.77 | -2.78 | -61.10% | 207 | 1,688 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.