GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | - | 1 | 52 | 3.00 | 0.01 | 0.00 | - | 398 | 2,439 |
| 19.95 | 0.00 | - | 1 | 1 | 4.00 | 0.01 | 0.00 | - | 30 | 813 |
| 19.00 | 0.00 | - | 1 | 5 | 5.00 | 0.01 | 0.00 | - | 200 | 674 |
| 29.90 | 0.00 | - | 92 | 92 | 6.00 | 0.02 | 0.00 | - | 43 | 469 |
| 17.75 | 0.00 | - | 2 | 112 | 7.00 | 0.02 | 0.00 | - | 1,018 | 3,356 |
| 21.00 | 0.00 | - | 1 | 22 | 8.00 | 0.03 | 0.00 | - | 2 | 113 |
| 15.55 | 0.00 | - | 2 | 37 | 9.00 | 0.06 | 0.00 | - | 2 | 339 |
| 13.70 | 0.00 | - | 9 | 81 | 10.00 | 0.04 | 0.00 | - | 891 | 9,675 |
| 12.41 | 0.00 | - | 3 | 235 | 11.00 | 0.05 | 0.00 | - | 101 | 427 |
| 11.23 | 0.00 | - | 5 | 95 | 12.00 | 0.07 | 0.00 | - | 40 | 1,575 |
| 10.70 | 0.00 | - | 2 | 88 | 13.00 | 0.08 | 0.00 | - | 362 | 1,101 |
| 11.50 | 0.00 | - | 4 | 49 | 14.00 | 0.13 | 0.00 | - | 112 | 1,165 |
| 8.83 | 0.00 | - | 171 | 524 | 15.00 | 0.21 | 0.00 | - | 270 | 9,847 |
| 7.75 | 0.00 | - | 3 | 138 | 16.00 | 0.35 | 0.00 | - | 78 | 4,695 |
| 7.00 | 0.00 | - | 8 | 101 | 17.00 | 0.58 | 0.00 | - | 96 | 1,071 |
| 6.45 | 0.00 | - | 32 | 260 | 18.00 | 0.87 | 0.00 | - | 287 | 1,066 |
| 5.90 | 0.00 | - | 22 | 168 | 19.00 | 1.33 | 0.00 | - | 5,234 | 5,312 |
| 5.40 | 0.00 | - | 2,290 | 6,448 | 20.00 | 1.85 | 0.00 | - | 421 | 11,248 |
| 5.00 | 0.00 | - | 167 | 375 | 21.00 | 2.38 | 0.00 | - | 47 | 500 |
| 4.65 | 0.00 | - | 165 | 1,021 | 22.00 | 3.03 | 0.00 | - | 190 | 524 |
| 4.30 | 0.00 | - | 469 | 1,109 | 23.00 | 3.74 | 0.00 | - | 143 | 755 |
| 4.10 | 0.00 | - | 1,105 | 1,700 | 24.00 | 4.70 | 0.00 | - | 14 | 336 |
| 3.79 | 0.00 | - | 2,948 | 7,454 | 25.00 | 5.06 | 0.00 | - | 353 | 3,463 |
| 3.70 | 0.00 | - | 274 | 1,393 | 26.00 | 6.10 | 0.00 | - | 106 | 260 |
| 3.40 | 0.00 | - | 217 | 1,374 | 27.00 | 6.80 | 0.00 | - | 5 | 250 |
| 3.40 | 0.00 | - | 216 | 948 | 28.00 | 6.90 | 0.00 | - | 11 | 215 |
| 3.10 | 0.00 | - | 38 | 404 | 29.00 | 8.35 | 0.00 | - | 1 | 182 |
| 2.90 | 0.00 | - | 3,535 | 11,004 | 30.00 | 9.10 | 0.00 | - | 563 | 3,455 |
| 2.94 | 0.00 | - | 29 | 606 | 31.00 | 10.35 | 0.00 | - | 10 | 45 |
| 2.70 | 0.00 | - | 37 | 449 | 32.00 | 11.00 | 0.00 | - | 4 | 49 |
| 2.53 | 0.00 | - | 38 | 309 | 33.00 | 12.00 | 0.00 | - | 16 | 98 |
| 2.40 | 0.00 | - | 179 | 319 | 34.00 | 12.92 | 0.00 | - | 8 | 40 |
| 2.32 | 0.00 | - | 412 | 2,071 | 35.00 | 13.65 | 0.00 | - | 13 | 659 |
| 2.19 | 0.00 | - | 10 | 956 | 36.00 | 13.37 | 0.00 | - | 2 | 35 |
| 2.10 | 0.00 | - | 179 | 364 | 37.00 | 15.49 | 0.00 | - | 1 | 48 |
| 1.70 | 0.00 | - | 7 | 240 | 38.00 | 16.34 | 0.00 | - | 20 | 40 |
| 1.91 | 0.00 | - | 97 | 443 | 39.00 | 17.55 | 0.00 | - | 4 | 53 |
| 1.90 | 0.00 | - | 911 | 4,843 | 40.00 | 18.37 | 0.00 | - | 7 | 782 |
| 1.76 | 0.00 | - | 121 | 1,037 | 45.00 | 23.20 | 0.00 | - | 1 | 180 |
| 1.45 | 0.00 | - | 983 | 5,681 | 50.00 | 27.70 | 0.00 | - | 2 | 70 |
| 1.31 | 0.00 | - | 627 | 862 | 55.00 | 32.00 | 0.00 | - | 20 | 16 |
| 1.15 | 0.00 | - | 1,090 | 4,475 | 60.00 | 36.40 | 0.00 | - | 1 | 15 |
| 1.09 | 0.00 | - | 66 | 627 | 65.00 | 40.95 | 0.00 | - | 1 | 15 |
| 1.00 | 0.00 | - | 108 | 2,001 | 70.00 | 46.65 | 0.00 | - | 31 | 44 |
| 0.80 | 0.00 | - | 153 | 493 | 75.00 | 51.24 | 0.00 | - | 1 | 6 |
| 0.86 | 0.00 | - | 74 | 1,095 | 80.00 | 56.55 | 0.00 | - | 3 | 8 |
| 0.80 | 0.00 | - | 207 | 882 | 85.00 | 61.50 | 0.00 | - | 1 | 14 |
| 0.72 | 0.00 | - | 1,040 | 4,262 | 90.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 108 | 412 | 95.00 | 68.85 | 0.00 | - | 4 | 5 |
| 0.65 | 0.00 | - | 971 | 14,692 | 100.00 | 75.80 | 0.00 | - | 1 | 6 |
| 0.50 | 0.00 | - | 8 | 257 | 105.00 | 80.33 | 0.00 | - | 2 | 7 |
| 0.60 | 0.00 | - | 23 | 181 | 110.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 12 | 113 | 115.00 | 90.23 | 0.00 | - | 2 | 22 |
| 0.55 | 0.00 | - | 66 | 752 | 120.00 | 95.20 | 0.00 | - | 1 | 2 |
| 0.52 | 0.00 | - | 2,776 | 23,899 | 125.00 | 102.52 | 0.00 | - | 2 | 84 |
© 2024 Yahoo. All rights reserved.