UK markets open in 6 hours 8 minutes
NIKKEI 225
38,791.21 -155.72 (-0.40%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,159.82 -958.22 (-1.71%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.25 | 0.00 | - | 1 | 3 | 3.00 | 0.05 | +0.04 | +400.00% | 1 | 587 |
| 17.35 | 0.00 | - | 1 | 10 | 5.00 | 0.13 | +0.02 | +18.18% | 14 | 709 |
| 21.75 | 0.00 | - | 1 | 21 | 6.00 | 0.17 | -0.09 | -34.62% | 5 | 324 |
| 15.10 | 0.00 | - | 15 | 10 | 7.00 | 0.32 | -0.01 | -3.03% | 25 | 2,607 |
| 6.55 | 0.00 | - | 1 | 7 | 8.00 | 0.50 | -0.05 | -9.09% | 2 | 623 |
| 14.05 | 0.00 | - | 3 | 44 | 9.00 | 0.70 | 0.00 | - | 2 | 187 |
| 12.40 | +1.42 | +12.93% | 7 | 671 | 10.00 | 0.90 | 0.00 | - | 41 | 1,242 |
| 10.50 | 0.00 | - | 30 | 102 | 11.00 | 1.28 | -0.07 | -5.19% | 4 | 233 |
| 11.00 | +0.20 | +1.85% | 1 | 1,777 | 12.00 | 1.53 | -0.17 | -10.00% | 5 | 556 |
| 10.71 | 0.00 | - | 2 | 4,523 | 13.00 | 1.95 | -0.19 | -8.88% | 49 | 3,554 |
| 10.07 | +1.42 | +16.42% | 2 | 486 | 14.00 | 2.46 | -0.02 | -0.81% | 2 | 609 |
| 9.10 | +0.10 | +1.11% | 7 | 1,668 | 15.00 | 2.90 | +0.10 | +3.57% | 84 | 975 |
| 8.35 | +0.35 | +4.38% | 2 | 666 | 16.00 | 3.50 | +0.06 | +1.74% | 4 | 208 |
| 8.75 | +1.32 | +17.77% | 35 | 739 | 17.00 | 4.15 | -0.25 | -5.68% | 26 | 455 |
| 8.57 | +0.44 | +5.41% | 1 | 689 | 18.00 | 4.76 | -0.31 | -6.11% | 3 | 232 |
| 7.25 | -1.65 | -18.54% | 8 | 213 | 19.00 | 5.50 | +0.08 | +1.48% | 1 | 228 |
| 7.00 | -1.90 | -21.35% | 30 | 1,713 | 20.00 | 5.95 | +0.20 | +3.48% | 46 | 1,196 |
| 8.20 | +1.50 | +22.39% | 20 | 86 | 21.00 | 7.00 | +0.10 | +1.45% | 15 | 265 |
| 6.60 | +0.62 | +10.37% | 35 | 1,246 | 22.00 | 7.80 | +0.10 | +1.30% | 7 | 241 |
| 6.55 | +0.95 | +16.96% | 5 | 69 | 23.00 | 8.07 | -0.68 | -7.77% | 7 | 41 |
| 6.10 | +0.49 | +8.73% | 4 | 44 | 24.00 | 9.80 | 0.00 | - | 2 | 17 |
| 7.00 | -0.55 | -7.28% | 104 | 870 | 25.00 | 9.80 | +0.09 | +0.93% | 3 | 530 |
| 5.80 | -0.80 | -12.12% | 7 | 29 | 26.00 | 11.00 | -0.10 | -0.90% | 1 | 381 |
| 6.25 | -0.35 | -5.30% | 2 | 466 | 27.00 | 11.93 | 0.00 | - | 13 | 75 |
| 6.20 | +1.10 | +21.57% | 7 | 99 | 28.00 | 12.55 | 0.00 | - | 4 | 17 |
| 5.25 | +1.00 | +23.53% | 1 | 115 | 29.00 | 12.87 | -0.49 | -3.67% | 11 | 71 |
| 5.40 | -0.80 | -12.90% | 172 | 2,139 | 30.00 | 14.05 | -0.39 | -2.70% | 37 | 341 |
| 5.10 | -2.40 | -32.00% | 1 | 83 | 31.00 | 15.75 | 0.00 | - | 2 | 20 |
| 5.50 | -0.40 | -6.78% | 2 | 162 | 32.00 | 16.18 | 0.00 | - | 5 | 76 |
| 5.75 | +1.45 | +33.72% | 5 | 106 | 33.00 | 17.20 | 0.00 | - | 1 | 46 |
| 5.05 | +1.01 | +25.00% | 7 | 180 | 34.00 | 18.15 | 0.00 | - | 3 | 62 |
| 4.89 | -1.11 | -18.50% | 37 | 419 | 35.00 | 18.20 | -0.75 | -3.96% | 14 | 122 |
| 5.05 | +0.44 | +9.54% | 6 | 36 | 36.00 | 20.00 | 0.00 | - | 1 | 24 |
| 4.20 | 0.00 | - | 2 | 103 | 37.00 | 20.00 | -0.50 | -2.44% | 1 | 19 |
| 3.51 | 0.00 | - | 97 | 99 | 38.00 | 21.61 | 0.00 | - | 1 | 17 |
| 5.25 | +0.45 | +9.37% | 1 | 7 | 39.00 | 21.30 | +4.30 | +25.29% | 10 | 18 |
| 4.30 | +0.15 | +3.61% | 293 | 1,854 | 40.00 | 22.53 | -0.62 | -2.68% | 7 | 598 |
| 4.61 | +0.29 | +6.71% | 2 | 5 | 41.00 | 23.50 | +0.20 | +0.86% | 1 | 6 |
| 3.25 | 0.00 | - | 1 | 16 | 42.00 | 25.00 | 0.00 | - | 4 | 32 |
| 4.90 | 0.00 | - | 3 | 17 | 43.00 | 22.20 | 0.00 | - | - | 14 |
| 3.35 | 0.00 | - | 2 | 12 | 44.00 | 26.30 | 0.00 | - | 1 | 6 |
| 4.22 | +0.77 | +22.32% | 1 | 36 | 45.00 | 27.50 | -0.60 | -2.14% | 2 | 19 |
| 4.05 | -2.95 | -42.14% | 11 | 27 | 46.00 | 27.83 | 0.00 | - | 5 | 9 |
| 4.20 | +0.85 | +25.37% | 1 | 20 | 47.00 | 23.90 | 0.00 | - | - | 6 |
| 4.00 | +1.05 | +35.59% | 1 | 8 | 48.00 | 30.15 | 0.00 | - | 12 | 24 |
| 3.50 | 0.00 | - | 4 | 15 | 49.00 | 30.70 | 0.00 | - | 2 | 22 |
| 4.00 | -0.65 | -13.98% | 54 | 351 | 50.00 | 31.90 | -1.45 | -4.35% | 5 | 92 |
| 3.11 | +0.26 | +9.12% | 12 | 475 | 55.00 | 36.95 | +0.61 | +1.68% | 4 | 63 |
| 3.90 | +1.02 | +35.42% | 11 | 331 | 60.00 | - | - | - | - | - |
| 3.38 | +0.88 | +35.20% | 8 | 41 | 65.00 | - | - | - | - | - |
| 2.93 | +0.68 | +30.22% | 22 | 77 | 70.00 | - | - | - | - | - |
| 2.90 | -0.50 | -14.71% | 29 | 27 | 75.00 | - | - | - | - | - |
| 2.75 | -0.05 | -1.79% | 84 | 144 | 80.00 | - | - | - | - | - |
| 2.49 | +0.64 | +34.59% | 20 | 119 | 85.00 | - | - | - | - | - |
| 3.10 | +1.26 | +68.48% | 5 | 9 | 90.00 | - | - | - | - | - |
| 2.61 | 0.00 | - | 10 | 11 | 95.00 | - | - | - | - | - |
| 2.30 | +0.35 | +17.95% | 26 | 260 | 100.00 | 79.45 | 0.00 | - | 1 | 1 |
| 2.35 | +0.55 | +30.56% | 5 | 2 | 105.00 | - | - | - | - | - |
| 2.08 | -0.06 | -2.80% | 4 | 17 | 110.00 | - | - | - | - | - |
| 2.51 | +0.86 | +52.12% | 1 | 11 | 115.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 9 | 36 | 120.00 | - | - | - | - | - |
| 2.00 | -0.50 | -20.00% | 57 | 259 | 125.00 | 104.60 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.