GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.35 | +3.30 | +29.86% | 1 | 13 | 3.00 | 0.03 | -0.09 | -75.00% | 11 | 2,665 |
| 11.20 | 0.00 | - | 2 | 188 | 5.00 | 0.25 | -0.05 | -16.67% | 19 | 973 |
| 11.00 | 0.00 | - | - | 2 | 6.00 | 0.80 | 0.00 | - | 2 | 3 |
| 10.20 | 0.00 | - | 2 | 2 | 7.00 | 0.85 | 0.00 | - | 1 | 41 |
| 8.45 | 0.00 | - | 1 | 161 | 8.00 | 0.82 | -0.04 | -4.65% | 24 | 566 |
| 9.30 | 0.00 | - | 2 | 3 | 9.00 | 1.15 | -0.55 | -32.35% | 7 | 261 |
| 8.50 | -0.75 | -8.11% | 78 | 2,589 | 10.00 | 1.46 | -0.54 | -27.00% | 30 | 1,087 |
| 8.25 | +1.75 | +26.92% | 3 | 44 | 11.00 | 2.10 | 0.00 | - | 3 | 109 |
| 9.27 | +2.67 | +40.45% | 1 | 325 | 12.00 | 2.94 | +0.25 | +9.29% | 3 | 171 |
| 7.00 | -0.50 | -6.67% | 225 | 1,600 | 13.00 | 2.79 | -0.31 | -10.00% | 289 | 651 |
| 7.81 | +0.42 | +5.68% | 4 | 75 | 14.00 | 3.20 | -0.70 | -17.95% | 1 | 58 |
| 5.90 | -1.11 | -15.83% | 142 | 1,903 | 15.00 | 4.00 | +0.05 | +1.27% | 46 | 823 |
| 6.61 | +0.06 | +0.92% | 11 | 46 | 16.00 | 4.60 | 0.00 | - | 32 | 34 |
| 5.85 | -0.85 | -12.69% | 108 | 120 | 17.00 | 5.20 | -0.95 | -15.45% | 37 | 49 |
| 5.75 | -0.25 | -4.17% | 178 | 1,594 | 18.00 | 5.75 | -0.45 | -7.26% | 34 | 483 |
| 5.48 | -0.32 | -5.52% | 41 | 6 | 19.00 | 6.70 | -0.80 | -10.67% | 7 | 1 |
| 4.60 | -0.85 | -15.60% | 234 | 2,422 | 20.00 | 7.30 | -0.75 | -9.32% | 35 | 784 |
| 5.01 | 0.00 | - | 25 | 24 | 21.00 | - | - | - | - | - |
| 4.05 | -0.35 | -7.95% | 14 | 2 | 22.00 | - | - | - | - | - |
| 4.20 | -0.65 | -13.40% | 71 | 889 | 23.00 | 10.65 | 0.00 | - | 6 | 299 |
| 3.35 | 0.00 | - | - | 12 | 24.00 | - | - | - | - | - |
| 3.80 | -0.53 | -12.24% | 184 | 1,473 | 25.00 | 11.20 | -2.45 | -17.95% | 4 | 420 |
| 4.20 | +0.51 | +13.82% | 103 | 3 | 26.00 | - | - | - | - | - |
| 4.20 | +0.10 | +2.44% | 5 | 302 | 27.00 | 16.52 | 0.00 | - | 1 | 31 |
| 3.65 | +0.25 | +7.35% | 21 | 2 | 28.00 | - | - | - | - | - |
| 3.20 | -0.60 | -15.79% | 160 | 2,062 | 30.00 | 16.45 | 0.00 | - | 4 | 475 |
| 3.00 | +0.10 | +3.45% | 1 | 11 | 31.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 79 | 136 | 32.00 | 18.15 | 0.00 | - | 4 | 36 |
| 2.56 | 0.00 | - | - | 2 | 33.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 1 | 34.00 | 20.50 | 0.00 | - | - | 1 |
| 3.25 | +0.35 | +12.07% | 91 | 904 | 35.00 | 20.60 | -3.65 | -15.05% | 1 | 123 |
| 2.90 | +0.60 | +26.09% | 1 | 176 | 37.00 | 21.18 | 0.00 | - | 4 | 10 |
| 2.40 | -0.18 | -6.98% | 42 | 882 | 40.00 | 29.31 | 0.00 | - | 20 | 303 |
| 1.92 | -0.06 | -3.03% | 49 | 260 | 45.00 | 33.70 | 0.00 | - | 12 | 13 |
| 1.54 | -0.61 | -28.37% | 55 | 1,942 | 50.00 | 37.55 | 0.00 | - | 2 | 95 |
| 1.50 | -0.35 | -18.92% | 103 | 1,954 | 55.00 | 42.40 | 0.00 | - | 4 | 12 |
| 1.44 | -0.16 | -10.00% | 1,022 | 18,551 | 60.00 | 43.00 | -1.25 | -2.82% | 133 | 42 |
© 2024 Yahoo. All rights reserved.