GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.75 | 0.00 | - | 5 | 0 | 3.00 | 0.14 | 0.00 | - | 3 | 0 |
| 16.21 | 0.00 | - | 3 | 0 | 5.00 | 0.46 | 0.00 | - | 9 | 0 |
| 13.90 | 0.00 | - | 1 | 0 | 8.00 | 1.44 | 0.00 | - | 1 | 0 |
| 13.20 | 0.00 | - | 26 | 0 | 10.00 | 2.05 | 0.00 | - | 42 | 0 |
| 10.20 | 0.00 | - | 11 | 0 | 13.00 | 3.60 | 0.00 | - | 17 | 0 |
| 9.79 | 0.00 | - | 2 | 0 | 15.00 | 4.80 | 0.00 | - | 28 | 0 |
| 9.69 | 0.00 | - | 16 | 0 | 17.00 | 6.00 | 0.00 | - | 15 | 0 |
| 10.67 | 0.00 | - | 120 | 0 | 20.00 | 8.40 | 0.00 | - | 6 | 0 |
| 11.32 | 0.00 | - | 56 | 0 | 22.00 | 10.05 | 0.00 | - | 1 | 0 |
| 7.80 | 0.00 | - | 35 | 0 | 25.00 | 12.17 | 0.00 | - | 5 | 0 |
| 8.80 | 0.00 | - | 3 | 0 | 27.00 | 13.62 | 0.00 | - | 30 | 0 |
| 9.00 | 0.00 | - | 21 | 0 | 30.00 | 16.44 | 0.00 | - | 99 | 0 |
| 7.51 | 0.00 | - | 4 | 0 | 32.00 | 17.15 | 0.00 | - | 2 | 0 |
| 6.34 | 0.00 | - | 18 | 0 | 35.00 | 20.20 | 0.00 | - | 2 | 0 |
| 6.05 | 0.00 | - | 1 | 0 | 37.00 | 22.00 | 0.00 | - | 1 | 0 |
| 7.50 | 0.00 | - | 21 | 0 | 40.00 | 24.30 | 0.00 | - | 2 | 0 |
| 5.60 | 0.00 | - | 7 | 0 | 42.00 | 22.43 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 7 | 0 | 45.00 | 29.25 | 0.00 | - | 2 | 0 |
| 5.04 | 0.00 | - | 5 | 0 | 47.00 | 26.50 | 0.00 | - | - | 0 |
| 7.00 | 0.00 | - | 3 | 0 | 50.00 | 34.00 | 0.00 | - | 30 | 0 |
| 5.00 | 0.00 | - | 10 | 0 | 55.00 | 38.55 | 0.00 | - | 11 | 0 |
| 4.60 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
| 8.52 | 0.00 | - | - | 0 | 65.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 2 | 0 | 70.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 8 | 0 | 75.00 | 57.00 | 0.00 | - | 2 | 0 |
| 12.50 | 0.00 | - | - | 0 | 80.00 | - | - | - | - | - |
| 10.46 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 11 | 0 | 90.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 15 | 0 | 95.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 17 | 0 | 100.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | - | 0 | 110.00 | - | - | - | - | - |
| 6.22 | 0.00 | - | - | 0 | 115.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 4 | 0 | 120.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 84 | 0 | 125.00 | 104.79 | 0.00 | - | 9 | 0 |
© 2024 Yahoo. All rights reserved.