GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00010000 | 2024-06-21 9:40AM EDT | 10.00 | 15.65 | 12.15 | 16.05 | +15.65 | - | 1 | 2 | 158.98% |
| GME240802C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 9.26 | 8.95 | 9.40 | -0.32 | -3.34% | 5 | 6 | 101.17% |
| GME240802C00017500 | 2024-06-21 3:07PM EDT | 17.50 | 7.35 | 6.90 | 7.55 | -1.20 | -14.04% | 17 | 38 | 108.50% |
| GME240802C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 6.05 | 5.50 | 6.20 | -0.95 | -13.57% | 119 | 184 | 121.83% |
| GME240802C00021000 | 2024-06-21 2:56PM EDT | 21.00 | 5.30 | 4.90 | 5.60 | -1.40 | -20.90% | 30 | 2 | 120.70% |
| GME240802C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 4.95 | 4.60 | 5.20 | +4.95 | - | 6 | 31 | 126.66% |
| GME240802C00022500 | 2024-06-21 3:43PM EDT | 22.50 | 4.50 | 4.30 | 4.90 | -5.00 | -52.63% | 8 | 5 | 124.71% |
| GME240802C00023000 | 2024-06-21 3:56PM EDT | 23.00 | 4.45 | 4.25 | 4.70 | +4.45 | - | 49 | 21 | 128.22% |
| GME240802C00023500 | 2024-06-21 3:43PM EDT | 23.50 | 4.20 | 4.00 | 4.60 | +4.20 | - | 6 | 6 | 129.74% |
| GME240802C00024000 | 2024-06-21 3:56PM EDT | 24.00 | 4.15 | 4.00 | 4.55 | +4.15 | - | 76 | 83 | 135.64% |
| GME240802C00024500 | 2024-06-21 3:43PM EDT | 24.50 | 3.97 | 2.10 | 4.55 | +3.97 | - | 19 | 238 | 111.91% |
| GME240802C00025000 | 2024-06-21 3:52PM EDT | 25.00 | 3.85 | 2.86 | 4.15 | -1.26 | -24.66% | 360 | 499 | 123.73% |
| GME240802C00025500 | 2024-06-21 3:48PM EDT | 25.50 | 3.72 | 3.50 | 4.05 | -1.53 | -29.14% | 44 | 86 | 137.94% |
| GME240802C00026000 | 2024-06-21 3:57PM EDT | 26.00 | 3.73 | 2.82 | 4.15 | -1.12 | -23.09% | 12 | 79 | 134.33% |
| GME240802C00026500 | 2024-06-21 3:38PM EDT | 26.50 | 3.48 | 3.20 | 3.75 | -0.87 | -20.00% | 9 | 23 | 139.21% |
| GME240802C00027000 | 2024-06-21 3:38PM EDT | 27.00 | 3.32 | 3.10 | 3.75 | -1.01 | -23.33% | 19 | 31 | 142.63% |
| GME240802C00027500 | 2024-06-20 3:18PM EDT | 27.50 | 4.86 | 3.00 | 3.60 | 0.00 | - | 1 | 26 | 143.46% |
| GME240802C00028000 | 2024-06-21 3:20PM EDT | 28.00 | 3.25 | 2.95 | 3.50 | -0.84 | -20.54% | 11 | 552 | 145.70% |
| GME240802C00028500 | 2024-06-20 1:52PM EDT | 28.50 | 4.00 | 2.85 | 3.45 | 0.00 | - | 2 | 21 | 147.75% |
| GME240802C00029000 | 2024-06-21 3:14PM EDT | 29.00 | 3.10 | 2.80 | 3.50 | -1.13 | -26.71% | 5 | 60 | 151.95% |
| GME240802C00029500 | 2024-06-21 3:58PM EDT | 29.50 | 3.08 | 2.83 | 3.30 | -0.77 | -20.00% | 10 | 33 | 153.37% |
| GME240802C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 3.10 | 2.87 | 3.20 | -1.05 | -25.30% | 143 | 508 | 156.35% |
| GME240802C00030500 | 2024-06-21 3:58PM EDT | 30.50 | 2.77 | 2.59 | 3.10 | -1.93 | -41.06% | 7 | 4 | 154.10% |
| GME240802C00031000 | 2024-06-20 12:23PM EDT | 31.00 | 3.60 | 2.45 | 3.10 | 0.00 | - | 1 | 26 | 155.52% |
| GME240802C00031500 | 2024-06-21 12:16PM EDT | 31.50 | 3.25 | 2.45 | 2.99 | +3.25 | - | 1 | 204 | 157.32% |
| GME240802C00032000 | 2024-06-21 3:04PM EDT | 32.00 | 2.64 | 2.39 | 2.95 | -0.56 | -17.50% | 23 | 71 | 159.13% |
| GME240802C00032500 | 2024-06-21 11:55AM EDT | 32.50 | 3.10 | 2.33 | 2.90 | +3.10 | - | 1 | 7 | 160.64% |
| GME240802C00033000 | 2024-06-21 10:37AM EDT | 33.00 | 3.12 | 2.27 | 2.83 | +3.12 | - | 1 | 5 | 161.77% |
| GME240802C00033500 | 2024-06-13 10:57AM EDT | 33.50 | 7.60 | 2.21 | 2.79 | 0.00 | - | 2 | 1 | 163.28% |
| GME240802C00034000 | 2024-06-21 11:01AM EDT | 34.00 | 3.00 | 2.10 | 2.70 | -0.40 | -11.76% | 1 | 7 | 162.99% |
| GME240802C00034500 | 2024-06-20 3:12PM EDT | 34.50 | 3.37 | 2.05 | 2.65 | +3.37 | - | - | 1 | 164.26% |
| GME240802C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 2.30 | 2.16 | 2.57 | -1.15 | -33.33% | 40 | 261 | 167.68% |
| GME240802C00036000 | 2024-06-21 3:19PM EDT | 36.00 | 2.29 | 1.91 | 2.50 | +2.29 | - | 2 | 28 | 167.77% |
| GME240802C00037000 | 2024-06-20 10:16AM EDT | 37.00 | 2.33 | 1.82 | 2.44 | +2.33 | - | - | 1 | 170.46% |
| GME240802C00038000 | 2024-06-18 3:12PM EDT | 38.00 | 2.50 | 1.75 | 2.37 | +2.50 | - | - | 28 | 173.05% |
| GME240802C00039000 | 2024-06-21 2:55PM EDT | 39.00 | 2.00 | 1.68 | 2.29 | +2.00 | - | 2 | 17 | 175.15% |
| GME240802C00040000 | 2024-06-21 3:53PM EDT | 40.00 | 1.87 | 1.95 | 2.25 | -0.91 | -32.73% | 89 | 905 | 183.89% |
| GME240802C00045000 | 2024-06-21 12:20PM EDT | 45.00 | 1.94 | 1.50 | 1.91 | -0.13 | -6.28% | 1 | 15 | 189.70% |
| GME240802C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 1.65 | 1.25 | 1.64 | -0.35 | -17.50% | 14 | 167 | 196.19% |
| GME240802C00055000 | 2024-06-21 3:57PM EDT | 55.00 | 1.33 | 1.10 | 1.47 | -0.67 | -33.50% | 75 | 302 | 203.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00005000 | 2024-06-21 3:04PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 9 | 190.63% |
| GME240802P00010000 | 2024-06-21 12:41PM EDT | 10.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 17 | 229 | 123.44% |
| GME240802P00015000 | 2024-06-21 3:31PM EDT | 15.00 | 0.21 | 0.23 | 0.27 | -0.02 | -8.70% | 20 | 311 | 101.76% |
| GME240802P00017500 | 2024-06-21 3:51PM EDT | 17.50 | 0.70 | 0.62 | 0.75 | +0.70 | - | 36 | 33 | 102.44% |
| GME240802P00020000 | 2024-06-21 3:50PM EDT | 20.00 | 1.69 | 1.57 | 1.75 | +0.11 | +6.96% | 71 | 82 | 111.77% |
| GME240802P00021000 | 2024-06-21 3:54PM EDT | 21.00 | 2.23 | 2.01 | 2.35 | +0.13 | +6.19% | 4 | 117 | 115.72% |
| GME240802P00022000 | 2024-06-20 12:49PM EDT | 22.00 | 2.88 | 2.60 | 2.92 | 0.00 | - | 38 | 73 | 119.53% |
| GME240802P00022500 | 2024-06-21 11:42AM EDT | 22.50 | 2.94 | 2.92 | 3.25 | -0.15 | -4.85% | 20 | 117 | 121.92% |
| GME240802P00023000 | 2024-06-21 3:44PM EDT | 23.00 | 3.50 | 2.76 | 3.55 | +3.50 | - | 69 | 257 | 115.53% |
| GME240802P00023500 | 2024-06-21 3:25PM EDT | 23.50 | 3.60 | 3.60 | 4.10 | +3.60 | - | 6 | 9 | 129.10% |
| GME240802P00024000 | 2024-06-21 3:51PM EDT | 24.00 | 4.15 | 2.60 | 4.45 | +4.15 | - | 79 | 70 | 109.52% |
| GME240802P00024500 | 2024-06-21 10:31AM EDT | 24.50 | 4.65 | 4.25 | 4.85 | +4.65 | - | 1 | 11 | 132.62% |
| GME240802P00025000 | 2024-06-21 3:52PM EDT | 25.00 | 4.85 | 4.60 | 5.00 | +0.10 | +2.11% | 18 | 80 | 130.76% |
| GME240802P00025500 | 2024-06-21 3:21PM EDT | 25.50 | 5.25 | 5.00 | 5.60 | +0.45 | +9.37% | 3 | 18 | 136.52% |
| GME240802P00026000 | 2024-06-20 12:59PM EDT | 26.00 | 5.60 | 5.40 | 5.95 | 0.00 | - | 2 | 48 | 138.09% |
| GME240802P00026500 | 2024-06-17 1:03PM EDT | 26.50 | 6.35 | 5.75 | 6.35 | +6.35 | - | - | 1 | 139.36% |
| GME240802P00027000 | 2024-06-21 11:03AM EDT | 27.00 | 6.03 | 5.00 | 6.75 | +0.10 | +1.69% | 12 | 4 | 123.24% |
| GME240802P00028000 | 2024-06-20 3:51PM EDT | 28.00 | 6.88 | 5.00 | 7.60 | 0.00 | - | 1 | 119 | 114.26% |
| GME240802P00028500 | 2024-06-17 10:21AM EDT | 28.50 | 7.31 | 7.35 | 8.00 | +7.31 | - | - | 1 | 146.34% |
| GME240802P00029000 | 2024-06-21 12:50PM EDT | 29.00 | 7.57 | 7.50 | 8.40 | -1.20 | -13.68% | 1 | 7 | 143.46% |
| GME240802P00029500 | 2024-06-14 3:02PM EDT | 29.50 | 8.00 | 8.20 | 8.85 | 0.00 | - | - | 5 | 149.90% |
| GME240802P00030000 | 2024-06-13 2:14PM EDT | 30.00 | 10.13 | 8.35 | 9.25 | 0.00 | - | 1 | 1 | 146.68% |
| GME240802P00030500 | 2024-06-21 3:51PM EDT | 30.50 | 9.27 | 8.75 | 9.75 | +9.27 | - | 4 | 2 | 148.83% |
| GME240802P00031000 | 2024-06-13 3:05PM EDT | 31.00 | 10.00 | 9.20 | 10.15 | 0.00 | - | 2 | 2 | 150.05% |
| GME240802P00031500 | 2024-06-21 3:48PM EDT | 31.50 | 10.22 | 9.60 | 10.55 | +10.22 | - | 4 | 0 | 150.34% |
| GME240802P00032000 | 2024-06-17 1:42PM EDT | 32.00 | 10.75 | 10.05 | 11.00 | +10.75 | - | - | 1 | 152.15% |
| GME240802P00032500 | 2024-06-18 10:55AM EDT | 32.50 | 10.96 | 10.50 | 11.45 | 0.00 | - | 1 | 4 | 153.81% |
| GME240802P00035000 | 2024-06-17 11:19AM EDT | 35.00 | 12.00 | 12.70 | 13.65 | +12.00 | - | - | 2 | 158.79% |
| GME240802P00036000 | 2024-06-18 10:55AM EDT | 36.00 | 13.85 | 13.60 | 14.55 | +13.85 | - | - | 1 | 160.84% |
| GME240802P00045000 | 2024-06-18 1:45PM EDT | 45.00 | 21.84 | 21.95 | 23.00 | +21.84 | - | - | 1 | 177.54% |
| GME240802P00050000 | 2024-06-18 10:21AM EDT | 50.00 | 27.14 | 26.75 | 27.75 | +27.14 | - | - | 1 | 184.47% |
| GME240802P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 29.65 | 31.60 | 32.60 | 0.00 | - | - | 1 | 191.50% |
© 2024 Yahoo. All rights reserved.